{"symbol":"VMRK","url":"https://intraalpha.com/companies/VMRK","capturedAt":"2026-10-22T21:29:05.701Z","state":"ready","quote":{"symbol":"VMRK","last_price":63.57,"prev_close":61.99,"regular_close":63.57,"change":1.58,"change_pct":2.5488,"regular_change":1.58,"regular_change_pct":2.5488,"extended_change":0,"extended_change_pct":0,"bid":62.94,"ask":63.79,"bid_size":200,"ask_size":100,"volume":3494981,"vwap":63.419208,"open":62.08,"high":63.72,"low":61.95,"close":63.57,"trade_count":41303,"last_trade_at":"2026-10-22T20:34:59.795282648Z","last_quote_at":"2026-10-22T21:00:21.119232137Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VMRK","fetched_at":"2026-10-22T21:29:05.066972+00:00","name":"Vivmark Residential","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"AvalonBay Communities, Inc., a member of S&P 500, is an equity REIT. The company is headquartered in Arlington, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":47966568000,"ebitda":1832704000,"pe_ratio":23.75,"peg_ratio":6.97,"book_value":null,"dividend_per_share":0,"dividend_yield":0,"eps":2.61,"revenue_ttm":3089947000,"gross_profit_ttm":1925820000,"profit_margin":0.333,"operating_margin_ttm":0.295,"return_on_assets_ttm":0.0256,"return_on_equity_ttm":0.0849,"quarterly_earnings_growth":-0.413,"quarterly_revenue_growth":0.033,"analyst_target_price":71.62,"analyst_number":1,"beta":0.568,"fifty_two_week_high":70.66,"fifty_two_week_low":55.63,"fifty_day_ma":63.26,"two_hundred_day_ma":63.97,"shares_outstanding":773779000,"forward_pe":36.1,"price_to_sales":15.52,"price_to_book":4.013,"ev_to_revenue":18.6,"ev_to_ebitda":25.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:05.066972+00:00"},"optionObservedAt":"2026-10-22T19:59:27.334Z","bars":[{"c":61.49,"h":61.49,"l":61.49,"n":36,"o":61.49,"t":"2026-10-15T08:00:00Z","v":848,"vw":61.49},{"c":61.605,"h":61.81,"l":61.49,"n":290,"o":61.76,"t":"2026-10-15T13:30:00Z","v":50787,"vw":61.746859},{"c":61.58,"h":61.8,"l":61.58,"n":200,"o":61.69,"t":"2026-10-15T13:35:00Z","v":10955,"vw":61.682627},{"c":61.3,"h":61.725,"l":61.3,"n":354,"o":61.52,"t":"2026-10-15T13:40:00Z","v":18514,"vw":61.49299},{"c":61.535,"h":61.54,"l":61.29,"n":457,"o":61.31,"t":"2026-10-15T13:45:00Z","v":27422,"vw":61.383401},{"c":61.6,"h":61.66,"l":61.52,"n":432,"o":61.54,"t":"2026-10-15T13:50:00Z","v":14883,"vw":61.588238},{"c":61.5,"h":61.68,"l":61.5,"n":443,"o":61.66,"t":"2026-10-15T13:55:00Z","v":22641,"vw":61.609167},{"c":61.42,"h":61.54,"l":61.42,"n":399,"o":61.53,"t":"2026-10-15T14:00:00Z","v":18362,"vw":61.49039},{"c":61.56,"h":61.565,"l":61.425,"n":276,"o":61.44,"t":"2026-10-15T14:05:00Z","v":10387,"vw":61.488189},{"c":61.47,"h":61.55,"l":61.38,"n":376,"o":61.55,"t":"2026-10-15T14:10:00Z","v":16740,"vw":61.471682},{"c":61.4,"h":61.52,"l":61.4,"n":353,"o":61.47,"t":"2026-10-15T14:15:00Z","v":14098,"vw":61.475656},{"c":61.35,"h":61.39,"l":61.27,"n":451,"o":61.39,"t":"2026-10-15T14:20:00Z","v":35009,"vw":61.330196},{"c":61.4,"h":61.44,"l":61.3,"n":586,"o":61.35,"t":"2026-10-15T14:25:00Z","v":49124,"vw":61.39313},{"c":61.49,"h":61.56,"l":61.425,"n":691,"o":61.43,"t":"2026-10-15T14:30:00Z","v":37547,"vw":61.493202},{"c":61.41,"h":61.58,"l":61.41,"n":394,"o":61.485,"t":"2026-10-15T14:35:00Z","v":19946,"vw":61.521196},{"c":61.38,"h":61.45,"l":61.355,"n":509,"o":61.415,"t":"2026-10-15T14:40:00Z","v":52533,"vw":61.409109},{"c":61.32,"h":61.3798,"l":61.27,"n":240,"o":61.3798,"t":"2026-10-15T14:45:00Z","v":10853,"vw":61.314544},{"c":61.2825,"h":61.34,"l":61.235,"n":294,"o":61.325,"t":"2026-10-15T14:50:00Z","v":17012,"vw":61.269718},{"c":61.135,"h":61.3,"l":61.12,"n":425,"o":61.26,"t":"2026-10-15T14:55:00Z","v":23286,"vw":61.170729},{"c":61.185,"h":61.27,"l":61.13,"n":608,"o":61.13,"t":"2026-10-15T15:00:00Z","v":41368,"vw":61.190347},{"c":61.14,"h":61.2,"l":61.12,"n":291,"o":61.2,"t":"2026-10-15T15:05:00Z","v":12904,"vw":61.162949},{"c":61.14,"h":61.17,"l":61.105,"n":339,"o":61.15,"t":"2026-10-15T15:10:00Z","v":18104,"vw":61.140397},{"c":61.095,"h":61.165,"l":61.095,"n":373,"o":61.14,"t":"2026-10-15T15:15:00Z","v":15236,"vw":61.130446},{"c":61.09,"h":61.17,"l":61.04,"n":469,"o":61.09,"t":"2026-10-15T15:20:00Z","v":24950,"vw":61.09086},{"c":61.15,"h":61.155,"l":61.07,"n":365,"o":61.08,"t":"2026-10-15T15:25:00Z","v":20161,"vw":61.115073},{"c":61.075,"h":61.165,"l":61.05,"n":462,"o":61.145,"t":"2026-10-15T15:30:00Z","v":63013,"vw":61.097917},{"c":61.08,"h":61.095,"l":61.055,"n":381,"o":61.07,"t":"2026-10-15T15:35:00Z","v":17281,"vw":61.067527},{"c":61.08,"h":61.09,"l":61.04,"n":319,"o":61.09,"t":"2026-10-15T15:40:00Z","v":10093,"vw":61.066882},{"c":61.08,"h":61.12,"l":61.06,"n":613,"o":61.07,"t":"2026-10-15T15:45:00Z","v":31826,"vw":61.098954},{"c":61.06,"h":61.11,"l":61.0513,"n":480,"o":61.07,"t":"2026-10-15T15:50:00Z","v":32116,"vw":61.072555},{"c":61.04,"h":61.12,"l":61.04,"n":445,"o":61.04,"t":"2026-10-15T15:55:00Z","v":35782,"vw":61.076439},{"c":61.015,"h":61.05,"l":60.94,"n":666,"o":61.05,"t":"2026-10-15T16:00:00Z","v":58864,"vw":61.006062},{"c":61.02,"h":61.05,"l":60.97,"n":542,"o":61.025,"t":"2026-10-15T16:05:00Z","v":53377,"vw":61.032315},{"c":61.02,"h":61.09,"l":61.02,"n":297,"o":61.03,"t":"2026-10-15T16:10:00Z","v":16872,"vw":61.05772},{"c":61.13,"h":61.14,"l":61.02,"n":354,"o":61.02,"t":"2026-10-15T16:15:00Z","v":12943,"vw":61.082996},{"c":61.18,"h":61.18,"l":61.12,"n":313,"o":61.13,"t":"2026-10-15T16:20:00Z","v":12116,"vw":61.148243},{"c":61.22,"h":61.23,"l":61.175,"n":323,"o":61.175,"t":"2026-10-15T16:25:00Z","v":9125,"vw":61.209274},{"c":61.29,"h":61.34,"l":61.22,"n":429,"o":61.22,"t":"2026-10-15T16:30:00Z","v":24368,"vw":61.286735},{"c":61.355,"h":61.385,"l":61.28,"n":513,"o":61.29,"t":"2026-10-15T16:35:00Z","v":25836,"vw":61.340978},{"c":61.385,"h":61.385,"l":61.285,"n":484,"o":61.365,"t":"2026-10-15T16:40:00Z","v":36167,"vw":61.339464},{"c":61.4,"h":61.4,"l":61.35,"n":555,"o":61.39,"t":"2026-10-15T16:45:00Z","v":38236,"vw":61.375843},{"c":61.34,"h":61.395,"l":61.34,"n":411,"o":61.395,"t":"2026-10-15T16:50:00Z","v":18452,"vw":61.370832},{"c":61.43,"h":61.43,"l":61.35,"n":488,"o":61.35,"t":"2026-10-15T16:55:00Z","v":24249,"vw":61.387733},{"c":61.385,"h":61.48,"l":61.37,"n":499,"o":61.435,"t":"2026-10-15T17:00:00Z","v":29186,"vw":61.428504},{"c":61.35,"h":61.395,"l":61.34,"n":298,"o":61.39,"t":"2026-10-15T17:05:00Z","v":12716,"vw":61.363099},{"c":61.43,"h":61.44,"l":61.36,"n":472,"o":61.36,"t":"2026-10-15T17:10:00Z","v":42290,"vw":61.394436},{"c":61.3806,"h":61.42,"l":61.37,"n":322,"o":61.42,"t":"2026-10-15T17:15:00Z","v":16510,"vw":61.395452},{"c":61.375,"h":61.415,"l":61.36,"n":374,"o":61.4,"t":"2026-10-15T17:20:00Z","v":17982,"vw":61.394619},{"c":61.435,"h":61.47,"l":61.3678,"n":506,"o":61.37,"t":"2026-10-15T17:25:00Z","v":40827,"vw":61.446165},{"c":61.43,"h":61.44,"l":61.355,"n":514,"o":61.435,"t":"2026-10-15T17:30:00Z","v":35190,"vw":61.402221},{"c":61.325,"h":61.43,"l":61.28,"n":490,"o":61.42,"t":"2026-10-15T17:35:00Z","v":41456,"vw":61.352469},{"c":61.285,"h":61.37,"l":61.28,"n":626,"o":61.325,"t":"2026-10-15T17:40:00Z","v":50668,"vw":61.343457},{"c":61.335,"h":61.345,"l":61.28,"n":362,"o":61.29,"t":"2026-10-15T17:45:00Z","v":17193,"vw":61.313008},{"c":61.345,"h":61.375,"l":61.325,"n":424,"o":61.335,"t":"2026-10-15T17:50:00Z","v":33691,"vw":61.346136},{"c":61.255,"h":61.345,"l":61.25,"n":275,"o":61.345,"t":"2026-10-15T17:55:00Z","v":11526,"vw":61.291541},{"c":61.31,"h":61.34,"l":61.24,"n":426,"o":61.26,"t":"2026-10-15T18:00:00Z","v":23974,"vw":61.272649},{"c":61.28,"h":61.33,"l":61.28,"n":330,"o":61.305,"t":"2026-10-15T18:05:00Z","v":22262,"vw":61.303111},{"c":61.295,"h":61.31,"l":61.26,"n":512,"o":61.275,"t":"2026-10-15T18:10:00Z","v":27424,"vw":61.282549},{"c":61.26,"h":61.2977,"l":61.25,"n":432,"o":61.285,"t":"2026-10-15T18:15:00Z","v":21537,"vw":61.275622},{"c":61.21,"h":61.28,"l":61.21,"n":383,"o":61.26,"t":"2026-10-15T18:20:00Z","v":16929,"vw":61.24237},{"c":61.2,"h":61.215,"l":61.18,"n":370,"o":61.2,"t":"2026-10-15T18:25:00Z","v":23199,"vw":61.197237},{"c":61.225,"h":61.25,"l":61.2,"n":352,"o":61.2,"t":"2026-10-15T18:30:00Z","v":14071,"vw":61.221881},{"c":61.145,"h":61.225,"l":61.135,"n":435,"o":61.225,"t":"2026-10-15T18:35:00Z","v":67518,"vw":61.145415},{"c":61.06,"h":61.1783,"l":61.06,"n":403,"o":61.15,"t":"2026-10-15T18:40:00Z","v":22634,"vw":61.13679},{"c":61.0175,"h":61.08,"l":61.015,"n":437,"o":61.08,"t":"2026-10-15T18:45:00Z","v":24229,"vw":61.045523},{"c":60.92,"h":61.01,"l":60.9,"n":442,"o":61.01,"t":"2026-10-15T18:50:00Z","v":26957,"vw":60.940125},{"c":60.84,"h":60.93,"l":60.84,"n":505,"o":60.92,"t":"2026-10-15T18:55:00Z","v":28501,"vw":60.877856},{"c":60.855,"h":60.86,"l":60.805,"n":386,"o":60.84,"t":"2026-10-15T19:00:00Z","v":19656,"vw":60.839635},{"c":60.85,"h":60.85,"l":60.79,"n":527,"o":60.845,"t":"2026-10-15T19:05:00Z","v":24560,"vw":60.815607},{"c":60.885,"h":60.89,"l":60.82,"n":725,"o":60.85,"t":"2026-10-15T19:10:00Z","v":47521,"vw":60.856556},{"c":60.83,"h":60.89,"l":60.81,"n":568,"o":60.88,"t":"2026-10-15T19:15:00Z","v":30372,"vw":60.853571},{"c":60.89,"h":60.9,"l":60.82,"n":497,"o":60.83,"t":"2026-10-15T19:20:00Z","v":24353,"vw":60.876051},{"c":60.91,"h":60.91,"l":60.87,"n":513,"o":60.89,"t":"2026-10-15T19:25:00Z","v":20679,"vw":60.894325},{"c":60.97,"h":60.98,"l":60.9,"n":661,"o":60.915,"t":"2026-10-15T19:30:00Z","v":30864,"vw":60.950283},{"c":60.96,"h":61.005,"l":60.9,"n":750,"o":60.98,"t":"2026-10-15T19:35:00Z","v":50836,"vw":60.96424},{"c":61.03,"h":61.04,"l":60.96,"n":1344,"o":60.97,"t":"2026-10-15T19:40:00Z","v":118547,"vw":60.995916},{"c":60.98,"h":61.11,"l":60.96,"n":1389,"o":61.03,"t":"2026-10-15T19:45:00Z","v":128116,"vw":61.044429},{"c":60.97,"h":61.055,"l":60.96,"n":1476,"o":60.98,"t":"2026-10-15T19:50:00Z","v":115247,"vw":61.018396},{"c":61.15,"h":61.19,"l":60.97,"n":5150,"o":60.97,"t":"2026-10-15T19:55:00Z","v":496887,"vw":61.107341},{"c":61.12,"h":61.18,"l":61.12,"n":88,"o":61.18,"t":"2026-10-15T20:00:00Z","v":1717469,"vw":61.179993},{"c":61,"h":61.38,"l":60.89,"n":415,"o":61.38,"t":"2026-10-16T13:30:00Z","v":229373,"vw":61.313478},{"c":61.46,"h":61.48,"l":60.91,"n":815,"o":61,"t":"2026-10-16T13:35:00Z","v":71277,"vw":61.190118},{"c":61.13,"h":61.45,"l":61.06,"n":797,"o":61.45,"t":"2026-10-16T13:40:00Z","v":56483,"vw":61.262942},{"c":61.39,"h":61.39,"l":61.09,"n":1333,"o":61.13,"t":"2026-10-16T13:45:00Z","v":114128,"vw":61.250006},{"c":61.515,"h":61.54,"l":61.395,"n":1035,"o":61.4,"t":"2026-10-16T13:50:00Z","v":103601,"vw":61.487857},{"c":61.52,"h":61.6,"l":61.46,"n":1416,"o":61.5,"t":"2026-10-16T13:55:00Z","v":222265,"vw":61.517055},{"c":61.685,"h":61.685,"l":61.465,"n":2476,"o":61.53,"t":"2026-10-16T14:00:00Z","v":554453,"vw":61.521274},{"c":61.53,"h":61.715,"l":61.47,"n":1653,"o":61.685,"t":"2026-10-16T14:05:00Z","v":166865,"vw":61.572929},{"c":61.41,"h":61.63,"l":61.36,"n":1120,"o":61.52,"t":"2026-10-16T14:10:00Z","v":74648,"vw":61.498404},{"c":61.385,"h":61.425,"l":61.322,"n":661,"o":61.41,"t":"2026-10-16T14:15:00Z","v":34377,"vw":61.382993},{"c":61.495,"h":61.51,"l":61.39,"n":667,"o":61.39,"t":"2026-10-16T14:20:00Z","v":31761,"vw":61.455073},{"c":61.42,"h":61.54,"l":61.395,"n":1252,"o":61.48,"t":"2026-10-16T14:25:00Z","v":158529,"vw":61.434094},{"c":61.34,"h":61.445,"l":61.34,"n":850,"o":61.425,"t":"2026-10-16T14:30:00Z","v":43486,"vw":61.383313},{"c":61.305,"h":61.32,"l":61.265,"n":658,"o":61.31,"t":"2026-10-16T14:35:00Z","v":29287,"vw":61.299406},{"c":61.08,"h":61.29,"l":61.08,"n":2013,"o":61.29,"t":"2026-10-16T14:40:00Z","v":133190,"vw":61.13342},{"c":61.11,"h":61.18,"l":61.075,"n":684,"o":61.08,"t":"2026-10-16T14:45:00Z","v":43111,"vw":61.114821},{"c":61.295,"h":61.295,"l":61.11,"n":540,"o":61.11,"t":"2026-10-16T14:50:00Z","v":27010,"vw":61.19921},{"c":61.38,"h":61.42,"l":61.295,"n":942,"o":61.295,"t":"2026-10-16T14:55:00Z","v":57661,"vw":61.366566},{"c":61.56,"h":61.58,"l":61.375,"n":1047,"o":61.38,"t":"2026-10-16T15:00:00Z","v":67878,"vw":61.481463},{"c":61.58,"h":61.62,"l":61.49,"n":1654,"o":61.57,"t":"2026-10-16T15:05:00Z","v":183755,"vw":61.565537},{"c":61.62,"h":61.665,"l":61.56,"n":940,"o":61.6,"t":"2026-10-16T15:10:00Z","v":86490,"vw":61.611226},{"c":61.635,"h":61.6754,"l":61.63,"n":525,"o":61.64,"t":"2026-10-16T15:15:00Z","v":66206,"vw":61.654332},{"c":61.655,"h":61.7,"l":61.6114,"n":507,"o":61.6325,"t":"2026-10-16T15:20:00Z","v":39413,"vw":61.658906},{"c":61.61,"h":61.725,"l":61.585,"n":513,"o":61.66,"t":"2026-10-16T15:25:00Z","v":29455,"vw":61.64995},{"c":61.57,"h":61.62,"l":61.57,"n":363,"o":61.61,"t":"2026-10-16T15:30:00Z","v":18688,"vw":61.592041},{"c":61.58,"h":61.64,"l":61.57,"n":589,"o":61.57,"t":"2026-10-16T15:35:00Z","v":32526,"vw":61.594007},{"c":61.43,"h":61.58,"l":61.42,"n":483,"o":61.58,"t":"2026-10-16T15:40:00Z","v":27801,"vw":61.513545},{"c":61.34,"h":61.47,"l":61.34,"n":403,"o":61.43,"t":"2026-10-16T15:45:00Z","v":21831,"vw":61.403297},{"c":61.29,"h":61.34,"l":61.29,"n":390,"o":61.34,"t":"2026-10-16T15:50:00Z","v":20541,"vw":61.30569},{"c":61.17,"h":61.35,"l":61.17,"n":403,"o":61.29,"t":"2026-10-16T15:55:00Z","v":20231,"vw":61.285025},{"c":61.13,"h":61.16,"l":61.045,"n":484,"o":61.15,"t":"2026-10-16T16:00:00Z","v":32871,"vw":61.114104},{"c":61.05,"h":61.175,"l":61.025,"n":331,"o":61.13,"t":"2026-10-16T16:05:00Z","v":18510,"vw":61.088241},{"c":61.0125,"h":61.04,"l":60.94,"n":418,"o":61.04,"t":"2026-10-16T16:10:00Z","v":21051,"vw":60.981945},{"c":60.93,"h":61.03,"l":60.915,"n":418,"o":61.03,"t":"2026-10-16T16:15:00Z","v":31406,"vw":60.939305},{"c":60.94,"h":61.015,"l":60.915,"n":294,"o":60.93,"t":"2026-10-16T16:20:00Z","v":15489,"vw":60.950431},{"c":60.92,"h":61.0044,"l":60.915,"n":327,"o":60.93,"t":"2026-10-16T16:25:00Z","v":19900,"vw":60.944926},{"c":60.915,"h":60.96,"l":60.905,"n":278,"o":60.92,"t":"2026-10-16T16:30:00Z","v":13898,"vw":60.928416},{"c":60.81,"h":60.92,"l":60.79,"n":1785,"o":60.9,"t":"2026-10-16T16:35:00Z","v":114911,"vw":60.830894},{"c":60.89,"h":60.9,"l":60.8005,"n":381,"o":60.8005,"t":"2026-10-16T16:40:00Z","v":22713,"vw":60.854007},{"c":60.9,"h":60.92,"l":60.84,"n":347,"o":60.875,"t":"2026-10-16T16:45:00Z","v":18682,"vw":60.874683},{"c":60.95,"h":60.955,"l":60.825,"n":323,"o":60.9,"t":"2026-10-16T16:50:00Z","v":19078,"vw":60.880272},{"c":60.96,"h":60.9699,"l":60.925,"n":339,"o":60.95,"t":"2026-10-16T16:55:00Z","v":24840,"vw":60.953361},{"c":60.86,"h":60.96,"l":60.85,"n":460,"o":60.96,"t":"2026-10-16T17:00:00Z","v":30747,"vw":60.912049},{"c":60.855,"h":60.8994,"l":60.78,"n":554,"o":60.85,"t":"2026-10-16T17:05:00Z","v":28445,"vw":60.839078},{"c":60.85,"h":60.89,"l":60.84,"n":370,"o":60.855,"t":"2026-10-16T17:10:00Z","v":23160,"vw":60.864901},{"c":60.81,"h":60.87,"l":60.81,"n":265,"o":60.85,"t":"2026-10-16T17:15:00Z","v":8441,"vw":60.841996},{"c":60.93,"h":60.94,"l":60.81,"n":630,"o":60.81,"t":"2026-10-16T17:20:00Z","v":31472,"vw":60.878742},{"c":60.905,"h":60.96,"l":60.901,"n":290,"o":60.935,"t":"2026-10-16T17:25:00Z","v":12472,"vw":60.931867},{"c":61.025,"h":61.03,"l":60.905,"n":432,"o":60.905,"t":"2026-10-16T17:30:00Z","v":34450,"vw":60.980462},{"c":60.935,"h":61.08,"l":60.93,"n":414,"o":61.03,"t":"2026-10-16T17:35:00Z","v":25560,"vw":61.03857},{"c":61.01,"h":61.02,"l":60.93,"n":588,"o":60.935,"t":"2026-10-16T17:40:00Z","v":39314,"vw":60.978643},{"c":61.04,"h":61.08,"l":60.99,"n":364,"o":61.01,"t":"2026-10-16T17:45:00Z","v":21024,"vw":61.034915},{"c":60.995,"h":61.045,"l":60.975,"n":354,"o":61.045,"t":"2026-10-16T17:50:00Z","v":20819,"vw":61.003984},{"c":60.96,"h":61.04,"l":60.935,"n":375,"o":60.98,"t":"2026-10-16T17:55:00Z","v":26987,"vw":60.988606},{"c":60.925,"h":61.005,"l":60.925,"n":396,"o":60.965,"t":"2026-10-16T18:00:00Z","v":34562,"vw":60.975976},{"c":61.01,"h":61.04,"l":60.925,"n":385,"o":60.925,"t":"2026-10-16T18:05:00Z","v":22402,"vw":60.969069},{"c":61,"h":61.02,"l":60.98,"n":364,"o":61.02,"t":"2026-10-16T18:10:00Z","v":20639,"vw":61.002687},{"c":60.96,"h":61.02,"l":60.96,"n":376,"o":61,"t":"2026-10-16T18:15:00Z","v":19446,"vw":60.988414},{"c":60.935,"h":60.96,"l":60.91,"n":407,"o":60.96,"t":"2026-10-16T18:20:00Z","v":22300,"vw":60.926801},{"c":60.8901,"h":60.945,"l":60.87,"n":438,"o":60.935,"t":"2026-10-16T18:25:00Z","v":21788,"vw":60.899345},{"c":60.91,"h":60.91,"l":60.855,"n":376,"o":60.89,"t":"2026-10-16T18:30:00Z","v":22116,"vw":60.880007},{"c":60.94,"h":60.94,"l":60.891,"n":365,"o":60.895,"t":"2026-10-16T18:35:00Z","v":20059,"vw":60.908401},{"c":60.95,"h":60.96,"l":60.91,"n":416,"o":60.94,"t":"2026-10-16T18:40:00Z","v":27763,"vw":60.936041},{"c":60.93,"h":60.96,"l":60.925,"n":398,"o":60.95,"t":"2026-10-16T18:45:00Z","v":20029,"vw":60.940281},{"c":61,"h":61,"l":60.93,"n":403,"o":60.93,"t":"2026-10-16T18:50:00Z","v":20322,"vw":60.959343},{"c":61.01,"h":61.0225,"l":60.96,"n":633,"o":60.99,"t":"2026-10-16T18:55:00Z","v":38591,"vw":60.998628},{"c":61.02,"h":61.03,"l":60.975,"n":441,"o":61.005,"t":"2026-10-16T19:00:00Z","v":27023,"vw":61.003082},{"c":61.015,"h":61.04,"l":60.994,"n":351,"o":61.01,"t":"2026-10-16T19:05:00Z","v":28140,"vw":61.013341},{"c":61.07,"h":61.09,"l":60.995,"n":535,"o":61.015,"t":"2026-10-16T19:10:00Z","v":24335,"vw":61.035604},{"c":61.065,"h":61.14,"l":61.02,"n":846,"o":61.06,"t":"2026-10-16T19:15:00Z","v":75181,"vw":61.091784},{"c":61.11,"h":61.135,"l":61.05,"n":785,"o":61.06,"t":"2026-10-16T19:20:00Z","v":58482,"vw":61.079611},{"c":61.135,"h":61.135,"l":61.081,"n":731,"o":61.11,"t":"2026-10-16T19:25:00Z","v":40904,"vw":61.102944},{"c":61.23,"h":61.25,"l":61.14,"n":896,"o":61.15,"t":"2026-10-16T19:30:00Z","v":45054,"vw":61.203109},{"c":61.22,"h":61.26,"l":61.19,"n":763,"o":61.23,"t":"2026-10-16T19:35:00Z","v":45304,"vw":61.223361},{"c":61.25,"h":61.25,"l":61.18,"n":1037,"o":61.23,"t":"2026-10-16T19:40:00Z","v":61487,"vw":61.203347},{"c":61.175,"h":61.24,"l":61.13,"n":1295,"o":61.23,"t":"2026-10-16T19:45:00Z","v":119578,"vw":61.196255},{"c":61.165,"h":61.28,"l":61.14,"n":2025,"o":61.18,"t":"2026-10-16T19:50:00Z","v":160016,"vw":61.21088},{"c":61.26,"h":61.33,"l":61.12,"n":5143,"o":61.16,"t":"2026-10-16T19:55:00Z","v":438996,"vw":61.214101},{"c":61.26,"h":61.26,"l":61.26,"n":94,"o":61.26,"t":"2026-10-16T20:00:00Z","v":1892160,"vw":61.26},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-16T20:40:00Z","v":259,"vw":61.26},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-16T21:50:00Z","v":100,"vw":61.21},{"c":60.79,"h":60.98,"l":60.79,"n":8,"o":60.98,"t":"2026-10-19T13:25:00Z","v":343,"vw":60.853333},{"c":60.81,"h":60.9,"l":60.73,"n":198,"o":60.9,"t":"2026-10-19T13:30:00Z","v":30921,"vw":60.893219},{"c":60.99,"h":60.99,"l":60.83,"n":87,"o":60.85,"t":"2026-10-19T13:35:00Z","v":4883,"vw":60.892819},{"c":60.76,"h":61,"l":60.76,"n":230,"o":60.9583,"t":"2026-10-19T13:40:00Z","v":11116,"vw":60.863928},{"c":60.79,"h":60.8299,"l":60.72,"n":155,"o":60.8,"t":"2026-10-19T13:45:00Z","v":13986,"vw":60.790453},{"c":60.72,"h":60.805,"l":60.71,"n":251,"o":60.785,"t":"2026-10-19T13:50:00Z","v":13651,"vw":60.739914},{"c":60.85,"h":60.85,"l":60.72,"n":271,"o":60.72,"t":"2026-10-19T13:55:00Z","v":13887,"vw":60.789842},{"c":60.74,"h":60.86,"l":60.65,"n":401,"o":60.825,"t":"2026-10-19T14:00:00Z","v":25542,"vw":60.746716},{"c":60.76,"h":60.78,"l":60.65,"n":308,"o":60.71,"t":"2026-10-19T14:05:00Z","v":22059,"vw":60.706734},{"c":60.745,"h":60.8338,"l":60.745,"n":235,"o":60.78,"t":"2026-10-19T14:10:00Z","v":17708,"vw":60.765618},{"c":60.705,"h":60.83,"l":60.705,"n":479,"o":60.79,"t":"2026-10-19T14:15:00Z","v":23019,"vw":60.766825},{"c":60.67,"h":60.72,"l":60.67,"n":239,"o":60.685,"t":"2026-10-19T14:20:00Z","v":8429,"vw":60.690621},{"c":60.67,"h":60.7,"l":60.65,"n":376,"o":60.67,"t":"2026-10-19T14:25:00Z","v":12731,"vw":60.67086},{"c":60.6313,"h":60.73,"l":60.62,"n":294,"o":60.7,"t":"2026-10-19T14:30:00Z","v":11468,"vw":60.673095},{"c":60.655,"h":60.67,"l":60.6,"n":262,"o":60.6046,"t":"2026-10-19T14:35:00Z","v":18269,"vw":60.623524},{"c":60.71,"h":60.725,"l":60.535,"n":607,"o":60.645,"t":"2026-10-19T14:40:00Z","v":33220,"vw":60.631244},{"c":60.64,"h":60.735,"l":60.63,"n":369,"o":60.7,"t":"2026-10-19T14:45:00Z","v":17738,"vw":60.68007},{"c":60.68,"h":60.69,"l":60.63,"n":353,"o":60.635,"t":"2026-10-19T14:50:00Z","v":26128,"vw":60.646913},{"c":60.77,"h":60.77,"l":60.62,"n":355,"o":60.64,"t":"2026-10-19T14:55:00Z","v":25770,"vw":60.692364},{"c":60.76,"h":60.78,"l":60.72,"n":283,"o":60.755,"t":"2026-10-19T15:00:00Z","v":13017,"vw":60.751252},{"c":60.77,"h":60.81,"l":60.725,"n":294,"o":60.765,"t":"2026-10-19T15:05:00Z","v":29934,"vw":60.745203},{"c":60.85,"h":60.86,"l":60.77,"n":416,"o":60.77,"t":"2026-10-19T15:10:00Z","v":24979,"vw":60.829932},{"c":60.795,"h":60.89,"l":60.795,"n":282,"o":60.85,"t":"2026-10-19T15:15:00Z","v":14002,"vw":60.832538},{"c":60.845,"h":60.845,"l":60.78,"n":298,"o":60.8199,"t":"2026-10-19T15:20:00Z","v":15219,"vw":60.80832},{"c":60.785,"h":60.87,"l":60.77,"n":361,"o":60.855,"t":"2026-10-19T15:25:00Z","v":19005,"vw":60.803602},{"c":60.765,"h":60.8,"l":60.74,"n":310,"o":60.785,"t":"2026-10-19T15:30:00Z","v":15926,"vw":60.769287},{"c":60.85,"h":60.895,"l":60.76,"n":413,"o":60.77,"t":"2026-10-19T15:35:00Z","v":22212,"vw":60.830656},{"c":60.79,"h":60.86,"l":60.79,"n":317,"o":60.85,"t":"2026-10-19T15:40:00Z","v":14708,"vw":60.826209},{"c":60.76,"h":60.84,"l":60.76,"n":339,"o":60.795,"t":"2026-10-19T15:45:00Z","v":17135,"vw":60.784967},{"c":60.77,"h":60.8,"l":60.745,"n":310,"o":60.76,"t":"2026-10-19T15:50:00Z","v":13075,"vw":60.763225},{"c":60.855,"h":60.855,"l":60.77,"n":289,"o":60.77,"t":"2026-10-19T15:55:00Z","v":15076,"vw":60.800698},{"c":60.78,"h":60.86,"l":60.73,"n":346,"o":60.85,"t":"2026-10-19T16:00:00Z","v":15235,"vw":60.76725},{"c":60.78,"h":60.79,"l":60.74,"n":304,"o":60.78,"t":"2026-10-19T16:05:00Z","v":12081,"vw":60.75975},{"c":60.79,"h":60.83,"l":60.7886,"n":270,"o":60.79,"t":"2026-10-19T16:10:00Z","v":7991,"vw":60.814133},{"c":60.83,"h":60.83,"l":60.77,"n":227,"o":60.78,"t":"2026-10-19T16:15:00Z","v":7259,"vw":60.797116},{"c":60.865,"h":60.87,"l":60.82,"n":245,"o":60.82,"t":"2026-10-19T16:20:00Z","v":10019,"vw":60.843182},{"c":60.88,"h":60.89,"l":60.83,"n":329,"o":60.865,"t":"2026-10-19T16:25:00Z","v":14383,"vw":60.863083},{"c":60.92,"h":60.92,"l":60.865,"n":330,"o":60.88,"t":"2026-10-19T16:30:00Z","v":12953,"vw":60.883535},{"c":60.9,"h":60.915,"l":60.885,"n":364,"o":60.915,"t":"2026-10-19T16:35:00Z","v":14278,"vw":60.901534},{"c":60.885,"h":60.9,"l":60.87,"n":223,"o":60.9,"t":"2026-10-19T16:40:00Z","v":7969,"vw":60.890846},{"c":60.9,"h":60.955,"l":60.87,"n":300,"o":60.885,"t":"2026-10-19T16:45:00Z","v":17364,"vw":60.901549},{"c":60.93,"h":60.94,"l":60.895,"n":204,"o":60.9,"t":"2026-10-19T16:50:00Z","v":6836,"vw":60.916781},{"c":60.895,"h":60.92,"l":60.89,"n":252,"o":60.92,"t":"2026-10-19T16:55:00Z","v":9739,"vw":60.899175},{"c":60.9,"h":60.92,"l":60.89,"n":255,"o":60.92,"t":"2026-10-19T17:00:00Z","v":9458,"vw":60.906734},{"c":60.88,"h":60.91,"l":60.88,"n":237,"o":60.88,"t":"2026-10-19T17:05:00Z","v":9710,"vw":60.897355},{"c":60.88,"h":60.885,"l":60.835,"n":385,"o":60.88,"t":"2026-10-19T17:10:00Z","v":45791,"vw":60.86135},{"c":60.86,"h":60.905,"l":60.85,"n":232,"o":60.88,"t":"2026-10-19T17:15:00Z","v":9017,"vw":60.873899},{"c":60.88,"h":60.895,"l":60.825,"n":278,"o":60.85,"t":"2026-10-19T17:20:00Z","v":13644,"vw":60.849014},{"c":60.91,"h":60.92,"l":60.88,"n":292,"o":60.88,"t":"2026-10-19T17:25:00Z","v":13895,"vw":60.89985},{"c":60.85,"h":60.91,"l":60.843,"n":336,"o":60.9,"t":"2026-10-19T17:30:00Z","v":18716,"vw":60.874716},{"c":60.85,"h":60.89,"l":60.82,"n":424,"o":60.85,"t":"2026-10-19T17:35:00Z","v":29441,"vw":60.852116},{"c":60.835,"h":60.85,"l":60.785,"n":274,"o":60.845,"t":"2026-10-19T17:40:00Z","v":8924,"vw":60.823839},{"c":60.865,"h":60.865,"l":60.83,"n":210,"o":60.835,"t":"2026-10-19T17:45:00Z","v":8554,"vw":60.846022},{"c":60.93,"h":60.94,"l":60.875,"n":339,"o":60.88,"t":"2026-10-19T17:50:00Z","v":10975,"vw":60.913664},{"c":60.92,"h":60.985,"l":60.91,"n":361,"o":60.935,"t":"2026-10-19T17:55:00Z","v":16148,"vw":60.937589},{"c":60.9,"h":60.925,"l":60.88,"n":278,"o":60.92,"t":"2026-10-19T18:00:00Z","v":14898,"vw":60.903052},{"c":60.87,"h":60.9,"l":60.87,"n":218,"o":60.9,"t":"2026-10-19T18:05:00Z","v":8370,"vw":60.881891},{"c":60.815,"h":60.88,"l":60.815,"n":266,"o":60.88,"t":"2026-10-19T18:10:00Z","v":12939,"vw":60.850249},{"c":60.85,"h":60.85,"l":60.81,"n":253,"o":60.815,"t":"2026-10-19T18:15:00Z","v":9496,"vw":60.831367},{"c":60.865,"h":60.91,"l":60.845,"n":498,"o":60.85,"t":"2026-10-19T18:20:00Z","v":30693,"vw":60.862664},{"c":60.88,"h":60.885,"l":60.85,"n":269,"o":60.87,"t":"2026-10-19T18:25:00Z","v":14214,"vw":60.871173},{"c":60.91,"h":60.915,"l":60.86,"n":292,"o":60.87,"t":"2026-10-19T18:30:00Z","v":12693,"vw":60.873804},{"c":60.87,"h":60.91,"l":60.85,"n":337,"o":60.91,"t":"2026-10-19T18:35:00Z","v":17684,"vw":60.883421},{"c":60.86,"h":60.9,"l":60.8483,"n":305,"o":60.87,"t":"2026-10-19T18:40:00Z","v":18672,"vw":60.871068},{"c":60.88,"h":60.885,"l":60.83,"n":465,"o":60.86,"t":"2026-10-19T18:45:00Z","v":17376,"vw":60.86242},{"c":60.905,"h":60.91,"l":60.87,"n":461,"o":60.88,"t":"2026-10-19T18:50:00Z","v":19440,"vw":60.889207},{"c":60.88,"h":60.915,"l":60.88,"n":439,"o":60.9,"t":"2026-10-19T18:55:00Z","v":19908,"vw":60.893425},{"c":60.85,"h":60.89,"l":60.8339,"n":480,"o":60.88,"t":"2026-10-19T19:00:00Z","v":30902,"vw":60.858748},{"c":60.83,"h":60.85,"l":60.79,"n":431,"o":60.85,"t":"2026-10-19T19:05:00Z","v":22907,"vw":60.817072},{"c":60.8,"h":60.83,"l":60.79,"n":331,"o":60.83,"t":"2026-10-19T19:10:00Z","v":15360,"vw":60.810557},{"c":60.8601,"h":60.89,"l":60.79,"n":774,"o":60.81,"t":"2026-10-19T19:15:00Z","v":48128,"vw":60.831099},{"c":60.8,"h":60.88,"l":60.79,"n":542,"o":60.85,"t":"2026-10-19T19:20:00Z","v":32943,"vw":60.836986},{"c":60.83,"h":60.835,"l":60.78,"n":578,"o":60.8,"t":"2026-10-19T19:25:00Z","v":24325,"vw":60.800863},{"c":60.7,"h":60.81,"l":60.6998,"n":715,"o":60.81,"t":"2026-10-19T19:30:00Z","v":37265,"vw":60.747027},{"c":60.82,"h":60.83,"l":60.705,"n":688,"o":60.709,"t":"2026-10-19T19:35:00Z","v":33863,"vw":60.771549},{"c":60.795,"h":60.839,"l":60.76,"n":1006,"o":60.83,"t":"2026-10-19T19:40:00Z","v":56696,"vw":60.803108},{"c":60.8,"h":60.83,"l":60.745,"n":808,"o":60.795,"t":"2026-10-19T19:45:00Z","v":39133,"vw":60.778217},{"c":60.9,"h":60.95,"l":60.8,"n":1526,"o":60.82,"t":"2026-10-19T19:50:00Z","v":94866,"vw":60.895847},{"c":60.86,"h":60.95,"l":60.81,"n":3915,"o":60.9,"t":"2026-10-19T19:55:00Z","v":322233,"vw":60.866755},{"c":60.86,"h":60.86,"l":60.85,"n":70,"o":60.86,"t":"2026-10-19T20:00:00Z","v":1832624,"vw":60.85999},{"c":60.86,"h":60.86,"l":60.86,"n":1,"o":60.86,"t":"2026-10-19T20:35:00Z","v":2464,"vw":60.86},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-19T22:10:00Z","v":180,"vw":60.8},{"c":61.25,"h":61.435,"l":60.8166,"n":289,"o":61.35,"t":"2026-10-20T13:30:00Z","v":52402,"vw":61.138128},{"c":61.32,"h":61.35,"l":61.16,"n":368,"o":61.285,"t":"2026-10-20T13:35:00Z","v":37014,"vw":61.273172},{"c":61.615,"h":61.65,"l":61.2944,"n":432,"o":61.2944,"t":"2026-10-20T13:40:00Z","v":31701,"vw":61.530428},{"c":61.795,"h":61.843,"l":61.61,"n":530,"o":61.615,"t":"2026-10-20T13:45:00Z","v":36334,"vw":61.740108},{"c":61.65,"h":61.84,"l":61.63,"n":395,"o":61.7975,"t":"2026-10-20T13:50:00Z","v":28767,"vw":61.755139},{"c":61.6,"h":61.66,"l":61.535,"n":406,"o":61.61,"t":"2026-10-20T13:55:00Z","v":16441,"vw":61.586797},{"c":61.47,"h":61.61,"l":61.43,"n":573,"o":61.61,"t":"2026-10-20T14:00:00Z","v":37349,"vw":61.536791},{"c":61.5,"h":61.54,"l":61.4,"n":391,"o":61.45,"t":"2026-10-20T14:05:00Z","v":38064,"vw":61.467045},{"c":61.55,"h":61.59,"l":61.5,"n":351,"o":61.53,"t":"2026-10-20T14:10:00Z","v":21920,"vw":61.534547},{"c":61.64,"h":61.68,"l":61.54,"n":861,"o":61.58,"t":"2026-10-20T14:15:00Z","v":51256,"vw":61.573488},{"c":61.81,"h":61.825,"l":61.61,"n":424,"o":61.615,"t":"2026-10-20T14:20:00Z","v":17741,"vw":61.721631},{"c":61.78,"h":61.82,"l":61.74,"n":443,"o":61.815,"t":"2026-10-20T14:25:00Z","v":13664,"vw":61.791912},{"c":61.88,"h":61.88,"l":61.785,"n":427,"o":61.79,"t":"2026-10-20T14:30:00Z","v":20009,"vw":61.83238},{"c":61.82,"h":61.935,"l":61.82,"n":258,"o":61.88,"t":"2026-10-20T14:35:00Z","v":8373,"vw":61.885028},{"c":61.85,"h":61.85,"l":61.8,"n":220,"o":61.825,"t":"2026-10-20T14:40:00Z","v":8398,"vw":61.828003},{"c":61.8775,"h":61.92,"l":61.82,"n":332,"o":61.84,"t":"2026-10-20T14:45:00Z","v":16157,"vw":61.867798},{"c":62.005,"h":62.025,"l":61.89,"n":447,"o":61.89,"t":"2026-10-20T14:50:00Z","v":18949,"vw":61.962844},{"c":62.04,"h":62.075,"l":61.993,"n":393,"o":62.02,"t":"2026-10-20T14:55:00Z","v":15573,"vw":62.024876},{"c":61.89,"h":62.025,"l":61.89,"n":369,"o":62.025,"t":"2026-10-20T15:00:00Z","v":18696,"vw":61.963654},{"c":61.9,"h":61.945,"l":61.835,"n":383,"o":61.895,"t":"2026-10-20T15:05:00Z","v":16553,"vw":61.89976},{"c":61.88,"h":61.93,"l":61.86,"n":497,"o":61.905,"t":"2026-10-20T15:10:00Z","v":23606,"vw":61.899935},{"c":61.91,"h":61.96,"l":61.87,"n":350,"o":61.88,"t":"2026-10-20T15:15:00Z","v":19756,"vw":61.907942},{"c":61.89,"h":61.94,"l":61.85,"n":278,"o":61.915,"t":"2026-10-20T15:20:00Z","v":11479,"vw":61.903523},{"c":61.81,"h":61.885,"l":61.785,"n":401,"o":61.885,"t":"2026-10-20T15:25:00Z","v":25208,"vw":61.833132},{"c":61.815,"h":61.84,"l":61.79,"n":457,"o":61.8,"t":"2026-10-20T15:30:00Z","v":25263,"vw":61.812417},{"c":61.955,"h":61.955,"l":61.795,"n":421,"o":61.82,"t":"2026-10-20T15:35:00Z","v":23038,"vw":61.870893},{"c":61.98,"h":61.99,"l":61.88,"n":475,"o":61.955,"t":"2026-10-20T15:40:00Z","v":20193,"vw":61.931548},{"c":61.91,"h":61.97,"l":61.885,"n":319,"o":61.97,"t":"2026-10-20T15:45:00Z","v":11574,"vw":61.920802},{"c":61.93,"h":61.94,"l":61.88,"n":404,"o":61.91,"t":"2026-10-20T15:50:00Z","v":17319,"vw":61.913558},{"c":61.835,"h":61.96,"l":61.835,"n":323,"o":61.95,"t":"2026-10-20T15:55:00Z","v":11931,"vw":61.922765},{"c":61.81,"h":61.87,"l":61.81,"n":382,"o":61.84,"t":"2026-10-20T16:00:00Z","v":14326,"vw":61.844936},{"c":61.84,"h":61.84,"l":61.81,"n":247,"o":61.81,"t":"2026-10-20T16:05:00Z","v":7825,"vw":61.82523},{"c":61.92,"h":61.93,"l":61.82,"n":367,"o":61.84,"t":"2026-10-20T16:10:00Z","v":24167,"vw":61.846366},{"c":61.805,"h":61.93,"l":61.795,"n":321,"o":61.93,"t":"2026-10-20T16:15:00Z","v":13155,"vw":61.853376},{"c":61.775,"h":61.819,"l":61.73,"n":338,"o":61.819,"t":"2026-10-20T16:20:00Z","v":17332,"vw":61.778457},{"c":61.8,"h":61.82,"l":61.78,"n":221,"o":61.79,"t":"2026-10-20T16:25:00Z","v":9845,"vw":61.801186},{"c":61.81,"h":61.83,"l":61.795,"n":240,"o":61.8,"t":"2026-10-20T16:30:00Z","v":11474,"vw":61.811419},{"c":61.81,"h":61.85,"l":61.8,"n":294,"o":61.81,"t":"2026-10-20T16:35:00Z","v":9752,"vw":61.824148},{"c":61.77,"h":61.82,"l":61.77,"n":292,"o":61.805,"t":"2026-10-20T16:40:00Z","v":12292,"vw":61.79085},{"c":61.78,"h":61.78,"l":61.75,"n":269,"o":61.77,"t":"2026-10-20T16:45:00Z","v":13774,"vw":61.760762},{"c":61.75,"h":61.81,"l":61.75,"n":472,"o":61.775,"t":"2026-10-20T16:50:00Z","v":23791,"vw":61.794796},{"c":61.785,"h":61.785,"l":61.76,"n":237,"o":61.76,"t":"2026-10-20T16:55:00Z","v":7309,"vw":61.773111},{"c":61.8,"h":61.81,"l":61.76,"n":265,"o":61.785,"t":"2026-10-20T17:00:00Z","v":7925,"vw":61.783962},{"c":61.73,"h":61.82,"l":61.7146,"n":430,"o":61.79,"t":"2026-10-20T17:05:00Z","v":23291,"vw":61.788803},{"c":61.7779,"h":61.78,"l":61.725,"n":241,"o":61.725,"t":"2026-10-20T17:10:00Z","v":10322,"vw":61.763392},{"c":61.735,"h":61.77,"l":61.735,"n":219,"o":61.77,"t":"2026-10-20T17:15:00Z","v":13730,"vw":61.757709},{"c":61.75,"h":61.78,"l":61.715,"n":343,"o":61.74,"t":"2026-10-20T17:20:00Z","v":13499,"vw":61.75088},{"c":61.8,"h":61.8,"l":61.74,"n":305,"o":61.75,"t":"2026-10-20T17:25:00Z","v":13269,"vw":61.773311},{"c":61.75,"h":61.82,"l":61.74,"n":354,"o":61.81,"t":"2026-10-20T17:30:00Z","v":15670,"vw":61.778403},{"c":61.74,"h":61.76,"l":61.74,"n":208,"o":61.75,"t":"2026-10-20T17:35:00Z","v":6742,"vw":61.74809},{"c":61.765,"h":61.765,"l":61.725,"n":259,"o":61.75,"t":"2026-10-20T17:40:00Z","v":9082,"vw":61.751611},{"c":61.8,"h":61.84,"l":61.765,"n":534,"o":61.765,"t":"2026-10-20T17:45:00Z","v":73636,"vw":61.818975},{"c":61.805,"h":61.87,"l":61.795,"n":530,"o":61.795,"t":"2026-10-20T17:50:00Z","v":30295,"vw":61.834},{"c":61.84,"h":61.85,"l":61.79,"n":368,"o":61.7901,"t":"2026-10-20T17:55:00Z","v":27225,"vw":61.811569},{"c":61.82,"h":61.87,"l":61.765,"n":449,"o":61.835,"t":"2026-10-20T18:00:00Z","v":34499,"vw":61.810779},{"c":61.86,"h":61.87,"l":61.7801,"n":386,"o":61.825,"t":"2026-10-20T18:05:00Z","v":17938,"vw":61.821934},{"c":61.82,"h":61.87,"l":61.82,"n":285,"o":61.86,"t":"2026-10-20T18:10:00Z","v":11177,"vw":61.845209},{"c":61.87,"h":61.87,"l":61.82,"n":285,"o":61.83,"t":"2026-10-20T18:15:00Z","v":13462,"vw":61.837226},{"c":61.89,"h":61.89,"l":61.85,"n":391,"o":61.87,"t":"2026-10-20T18:20:00Z","v":16962,"vw":61.875286},{"c":62.015,"h":62.015,"l":61.895,"n":561,"o":61.895,"t":"2026-10-20T18:25:00Z","v":55403,"vw":61.960175},{"c":62.01,"h":62.04,"l":62,"n":378,"o":62.015,"t":"2026-10-20T18:30:00Z","v":23738,"vw":62.020177},{"c":62.015,"h":62.04,"l":61.99,"n":287,"o":62.005,"t":"2026-10-20T18:35:00Z","v":15428,"vw":62.009723},{"c":62.04,"h":62.05,"l":62.02,"n":286,"o":62.03,"t":"2026-10-20T18:40:00Z","v":12430,"vw":62.034861},{"c":62.08,"h":62.08,"l":62.035,"n":378,"o":62.035,"t":"2026-10-20T18:45:00Z","v":15696,"vw":62.05188},{"c":62.085,"h":62.09,"l":62.06,"n":279,"o":62.07,"t":"2026-10-20T18:50:00Z","v":11742,"vw":62.082262},{"c":62.06,"h":62.085,"l":62.02,"n":372,"o":62.085,"t":"2026-10-20T18:55:00Z","v":15487,"vw":62.04923},{"c":62.025,"h":62.065,"l":62.025,"n":407,"o":62.06,"t":"2026-10-20T19:00:00Z","v":23343,"vw":62.043203},{"c":62.025,"h":62.035,"l":62.015,"n":352,"o":62.025,"t":"2026-10-20T19:05:00Z","v":10691,"vw":62.025504},{"c":62.02,"h":62.025,"l":61.98,"n":642,"o":62.01,"t":"2026-10-20T19:10:00Z","v":32655,"vw":62.003936},{"c":62.06,"h":62.06,"l":62.015,"n":510,"o":62.015,"t":"2026-10-20T19:15:00Z","v":23052,"vw":62.031056},{"c":62.005,"h":62.09,"l":62.005,"n":496,"o":62.07,"t":"2026-10-20T19:20:00Z","v":22248,"vw":62.060442},{"c":62.03,"h":62.0551,"l":62.005,"n":463,"o":62.005,"t":"2026-10-20T19:25:00Z","v":22150,"vw":62.032194},{"c":62.04,"h":62.045,"l":62.01,"n":586,"o":62.025,"t":"2026-10-20T19:30:00Z","v":32234,"vw":62.031653},{"c":62.055,"h":62.055,"l":62.025,"n":586,"o":62.04,"t":"2026-10-20T19:35:00Z","v":24211,"vw":62.04172},{"c":62.11,"h":62.125,"l":62.05,"n":852,"o":62.055,"t":"2026-10-20T19:40:00Z","v":88843,"vw":62.088418},{"c":62.12,"h":62.135,"l":62.09,"n":827,"o":62.105,"t":"2026-10-20T19:45:00Z","v":44911,"vw":62.108308},{"c":61.89,"h":62.115,"l":61.89,"n":1240,"o":62.115,"t":"2026-10-20T19:50:00Z","v":101343,"vw":62.013077},{"c":61.895,"h":61.975,"l":61.86,"n":3570,"o":61.89,"t":"2026-10-20T19:55:00Z","v":235009,"vw":61.914575},{"c":61.89,"h":61.9,"l":61.89,"n":64,"o":61.9,"t":"2026-10-20T20:00:00Z","v":951294,"vw":61.89003},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-20T20:30:00Z","v":1274,"vw":61.89},{"c":61.91,"h":61.91,"l":61.91,"n":3,"o":61.91,"t":"2026-10-21T12:00:00Z","v":448,"vw":61.91},{"c":62.34,"h":62.85,"l":62.17,"n":371,"o":62.25,"t":"2026-10-21T13:30:00Z","v":48274,"vw":62.392192},{"c":62.365,"h":62.42,"l":62.19,"n":498,"o":62.3,"t":"2026-10-21T13:35:00Z","v":39910,"vw":62.331871},{"c":62.275,"h":62.39,"l":62.27,"n":407,"o":62.3867,"t":"2026-10-21T13:40:00Z","v":39180,"vw":62.318457},{"c":62.075,"h":62.315,"l":62.045,"n":555,"o":62.31,"t":"2026-10-21T13:45:00Z","v":50437,"vw":62.183163},{"c":62.27,"h":62.33,"l":62.08,"n":602,"o":62.09,"t":"2026-10-21T13:50:00Z","v":38726,"vw":62.17075},{"c":62.065,"h":62.28,"l":62.0501,"n":449,"o":62.28,"t":"2026-10-21T13:55:00Z","v":47069,"vw":62.143049},{"c":62.06,"h":62.12,"l":61.96,"n":582,"o":62.065,"t":"2026-10-21T14:00:00Z","v":56941,"vw":62.055597},{"c":62.04,"h":62.1,"l":61.98,"n":365,"o":62.06,"t":"2026-10-21T14:05:00Z","v":35562,"vw":62.050105},{"c":62.1501,"h":62.21,"l":62.05,"n":262,"o":62.05,"t":"2026-10-21T14:10:00Z","v":12417,"vw":62.139118},{"c":62.09,"h":62.2,"l":62.055,"n":368,"o":62.1885,"t":"2026-10-21T14:15:00Z","v":17433,"vw":62.136007},{"c":62.01,"h":62.08,"l":62,"n":225,"o":62.05,"t":"2026-10-21T14:20:00Z","v":10692,"vw":62.030928},{"c":62.025,"h":62.04,"l":61.975,"n":235,"o":62.005,"t":"2026-10-21T14:25:00Z","v":8149,"vw":62.006282},{"c":61.94,"h":62.06,"l":61.915,"n":651,"o":62.025,"t":"2026-10-21T14:30:00Z","v":64875,"vw":62.003278},{"c":62.14,"h":62.145,"l":61.9,"n":260,"o":61.93,"t":"2026-10-21T14:35:00Z","v":11968,"vw":62.001554},{"c":62.055,"h":62.19,"l":62.03,"n":295,"o":62.15,"t":"2026-10-21T14:40:00Z","v":15359,"vw":62.081297},{"c":61.985,"h":62.13,"l":61.97,"n":431,"o":62.055,"t":"2026-10-21T14:45:00Z","v":22067,"vw":62.042032},{"c":61.91,"h":61.985,"l":61.89,"n":402,"o":61.985,"t":"2026-10-21T14:50:00Z","v":15834,"vw":61.935676},{"c":61.91,"h":61.975,"l":61.85,"n":727,"o":61.895,"t":"2026-10-21T14:55:00Z","v":42200,"vw":61.90654},{"c":61.94,"h":61.94,"l":61.89,"n":302,"o":61.91,"t":"2026-10-21T15:00:00Z","v":17580,"vw":61.913895},{"c":61.86,"h":61.92,"l":61.86,"n":220,"o":61.92,"t":"2026-10-21T15:05:00Z","v":11283,"vw":61.88495},{"c":61.88,"h":61.96,"l":61.87,"n":256,"o":61.87,"t":"2026-10-21T15:10:00Z","v":9447,"vw":61.902986},{"c":61.812,"h":61.885,"l":61.81,"n":301,"o":61.8714,"t":"2026-10-21T15:15:00Z","v":14292,"vw":61.848591},{"c":61.85,"h":61.88,"l":61.82,"n":243,"o":61.82,"t":"2026-10-21T15:20:00Z","v":7875,"vw":61.858828},{"c":61.91,"h":61.91,"l":61.85,"n":259,"o":61.86,"t":"2026-10-21T15:25:00Z","v":8342,"vw":61.882211},{"c":61.79,"h":61.91,"l":61.79,"n":305,"o":61.91,"t":"2026-10-21T15:30:00Z","v":10996,"vw":61.856979},{"c":61.79,"h":61.82,"l":61.76,"n":454,"o":61.79,"t":"2026-10-21T15:35:00Z","v":21558,"vw":61.790409},{"c":61.81,"h":61.81,"l":61.785,"n":200,"o":61.8,"t":"2026-10-21T15:40:00Z","v":8284,"vw":61.798154},{"c":61.81,"h":61.82,"l":61.81,"n":212,"o":61.81,"t":"2026-10-21T15:45:00Z","v":8248,"vw":61.816133},{"c":61.88,"h":61.91,"l":61.8,"n":360,"o":61.8,"t":"2026-10-21T15:50:00Z","v":17445,"vw":61.834529},{"c":61.86,"h":61.9,"l":61.86,"n":229,"o":61.87,"t":"2026-10-21T15:55:00Z","v":6854,"vw":61.878442},{"c":61.89,"h":61.9,"l":61.83,"n":322,"o":61.85,"t":"2026-10-21T16:00:00Z","v":10609,"vw":61.863308},{"c":61.93,"h":61.95,"l":61.89,"n":263,"o":61.89,"t":"2026-10-21T16:05:00Z","v":12058,"vw":61.927422},{"c":61.97,"h":61.97,"l":61.9,"n":258,"o":61.92,"t":"2026-10-21T16:10:00Z","v":9024,"vw":61.921053},{"c":61.99,"h":62.04,"l":61.98,"n":242,"o":62.01,"t":"2026-10-21T16:15:00Z","v":10704,"vw":62.0082},{"c":62.0598,"h":62.06,"l":61.965,"n":234,"o":62,"t":"2026-10-21T16:20:00Z","v":7395,"vw":62.028753},{"c":62.065,"h":62.08,"l":62.03,"n":281,"o":62.055,"t":"2026-10-21T16:25:00Z","v":11386,"vw":62.046096},{"c":62.085,"h":62.1,"l":62.055,"n":257,"o":62.06,"t":"2026-10-21T16:30:00Z","v":14317,"vw":62.077123},{"c":62.11,"h":62.15,"l":62.055,"n":282,"o":62.07,"t":"2026-10-21T16:35:00Z","v":16831,"vw":62.082868},{"c":62.05,"h":62.11,"l":62.02,"n":344,"o":62.11,"t":"2026-10-21T16:40:00Z","v":12912,"vw":62.066258},{"c":62.065,"h":62.08,"l":62.05,"n":171,"o":62.065,"t":"2026-10-21T16:45:00Z","v":8854,"vw":62.061458},{"c":62.06,"h":62.075,"l":62.03,"n":350,"o":62.07,"t":"2026-10-21T16:50:00Z","v":24485,"vw":62.059963},{"c":62.0965,"h":62.0965,"l":62.045,"n":278,"o":62.06,"t":"2026-10-21T16:55:00Z","v":13853,"vw":62.076916},{"c":62.08,"h":62.09,"l":62.04,"n":256,"o":62.09,"t":"2026-10-21T17:00:00Z","v":16130,"vw":62.070478},{"c":62.04,"h":62.08,"l":62.021,"n":194,"o":62.08,"t":"2026-10-21T17:05:00Z","v":9526,"vw":62.054438},{"c":61.97,"h":62.03,"l":61.95,"n":231,"o":62.03,"t":"2026-10-21T17:10:00Z","v":10590,"vw":61.989259},{"c":61.97,"h":61.99,"l":61.96,"n":143,"o":61.9701,"t":"2026-10-21T17:15:00Z","v":5880,"vw":61.973756},{"c":62.05,"h":62.05,"l":61.955,"n":233,"o":61.96,"t":"2026-10-21T17:20:00Z","v":16025,"vw":62.029094},{"c":61.99,"h":62.065,"l":61.99,"n":272,"o":62.05,"t":"2026-10-21T17:25:00Z","v":18587,"vw":62.036115},{"c":61.91,"h":61.98,"l":61.91,"n":230,"o":61.98,"t":"2026-10-21T17:30:00Z","v":11899,"vw":61.938487},{"c":61.89,"h":61.93,"l":61.89,"n":196,"o":61.92,"t":"2026-10-21T17:35:00Z","v":12896,"vw":61.901823},{"c":61.925,"h":61.925,"l":61.87,"n":209,"o":61.88,"t":"2026-10-21T17:40:00Z","v":8534,"vw":61.893824},{"c":61.98,"h":61.98,"l":61.93,"n":322,"o":61.93,"t":"2026-10-21T17:45:00Z","v":18424,"vw":61.961589},{"c":62.045,"h":62.055,"l":61.97,"n":258,"o":61.97,"t":"2026-10-21T17:50:00Z","v":9871,"vw":62.006969},{"c":62.04,"h":62.07,"l":62.025,"n":238,"o":62.04,"t":"2026-10-21T17:55:00Z","v":14435,"vw":62.051024},{"c":62.075,"h":62.075,"l":62.0199,"n":289,"o":62.05,"t":"2026-10-21T18:00:00Z","v":11315,"vw":62.046546},{"c":62.15,"h":62.15,"l":62.07,"n":297,"o":62.075,"t":"2026-10-21T18:05:00Z","v":18052,"vw":62.095163},{"c":62.165,"h":62.18,"l":62.16,"n":217,"o":62.165,"t":"2026-10-21T18:10:00Z","v":5679,"vw":62.166228},{"c":62.22,"h":62.22,"l":62.17,"n":286,"o":62.17,"t":"2026-10-21T18:15:00Z","v":12473,"vw":62.190748},{"c":62.175,"h":62.22,"l":62.14,"n":296,"o":62.22,"t":"2026-10-21T18:20:00Z","v":10833,"vw":62.176942},{"c":62.18,"h":62.22,"l":62.175,"n":294,"o":62.18,"t":"2026-10-21T18:25:00Z","v":9311,"vw":62.189408},{"c":62.2,"h":62.205,"l":62.18,"n":252,"o":62.18,"t":"2026-10-21T18:30:00Z","v":10318,"vw":62.194034},{"c":62.15,"h":62.2,"l":62.15,"n":353,"o":62.2,"t":"2026-10-21T18:35:00Z","v":16421,"vw":62.175587},{"c":62.15,"h":62.18,"l":62.145,"n":385,"o":62.15,"t":"2026-10-21T18:40:00Z","v":18605,"vw":62.168564},{"c":62.17,"h":62.23,"l":62.15,"n":670,"o":62.16,"t":"2026-10-21T18:45:00Z","v":38126,"vw":62.180916},{"c":62.19,"h":62.205,"l":62.17,"n":288,"o":62.17,"t":"2026-10-21T18:50:00Z","v":10896,"vw":62.185132},{"c":62.05,"h":62.18,"l":62.05,"n":431,"o":62.18,"t":"2026-10-21T18:55:00Z","v":22378,"vw":62.14147},{"c":62.06,"h":62.08,"l":62.01,"n":554,"o":62.05,"t":"2026-10-21T19:00:00Z","v":24750,"vw":62.047034},{"c":61.995,"h":62.07,"l":61.985,"n":695,"o":62.05,"t":"2026-10-21T19:05:00Z","v":31626,"vw":62.022641},{"c":61.87,"h":62,"l":61.865,"n":529,"o":61.995,"t":"2026-10-21T19:10:00Z","v":39382,"vw":61.962548},{"c":61.98,"h":61.98,"l":61.84,"n":631,"o":61.865,"t":"2026-10-21T19:15:00Z","v":34460,"vw":61.867528},{"c":62.01,"h":62.03,"l":61.98,"n":531,"o":61.98,"t":"2026-10-21T19:20:00Z","v":27437,"vw":62.003421},{"c":62.12,"h":62.12,"l":62.01,"n":790,"o":62.01,"t":"2026-10-21T19:25:00Z","v":56899,"vw":62.050184},{"c":62.035,"h":62.14,"l":62.025,"n":715,"o":62.11,"t":"2026-10-21T19:30:00Z","v":47326,"vw":62.07782},{"c":62.025,"h":62.05,"l":61.965,"n":731,"o":62.03,"t":"2026-10-21T19:35:00Z","v":47588,"vw":62.005538},{"c":62.07,"h":62.07,"l":62.015,"n":647,"o":62.025,"t":"2026-10-21T19:40:00Z","v":36435,"vw":62.038751},{"c":62.025,"h":62.085,"l":62.005,"n":972,"o":62.06,"t":"2026-10-21T19:45:00Z","v":54762,"vw":62.047232},{"c":62.08,"h":62.1,"l":62.015,"n":1142,"o":62.03,"t":"2026-10-21T19:50:00Z","v":68117,"vw":62.059053},{"c":61.975,"h":62.12,"l":61.93,"n":2903,"o":62.07,"t":"2026-10-21T19:55:00Z","v":200650,"vw":62.013926},{"c":61.99,"h":61.99,"l":61.99,"n":90,"o":61.99,"t":"2026-10-21T20:00:00Z","v":1418826,"vw":61.99},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-21T20:35:00Z","v":2684,"vw":61.99},{"c":62.35,"h":62.49,"l":61.95,"n":255,"o":62.08,"t":"2026-10-22T13:30:00Z","v":44122,"vw":62.189523},{"c":62.465,"h":62.49,"l":62.35,"n":179,"o":62.49,"t":"2026-10-22T13:35:00Z","v":14160,"vw":62.38443},{"c":62.45,"h":62.66,"l":62.45,"n":301,"o":62.465,"t":"2026-10-22T13:40:00Z","v":30157,"vw":62.528431},{"c":62.835,"h":62.855,"l":62.44,"n":393,"o":62.48,"t":"2026-10-22T13:45:00Z","v":36850,"vw":62.633147},{"c":62.63,"h":63.03,"l":62.63,"n":759,"o":62.83,"t":"2026-10-22T13:50:00Z","v":68222,"vw":62.908364},{"c":63.02,"h":63.05,"l":62.63,"n":434,"o":62.68,"t":"2026-10-22T13:55:00Z","v":39043,"vw":62.862883},{"c":62.87,"h":63.08,"l":62.785,"n":403,"o":63.0388,"t":"2026-10-22T14:00:00Z","v":32513,"vw":62.938198},{"c":63.11,"h":63.145,"l":62.9,"n":306,"o":62.99,"t":"2026-10-22T14:05:00Z","v":19517,"vw":63.081644},{"c":63.07,"h":63.13,"l":63.015,"n":253,"o":63.13,"t":"2026-10-22T14:10:00Z","v":18999,"vw":63.087476},{"c":63.06,"h":63.1,"l":62.99,"n":436,"o":63.09,"t":"2026-10-22T14:15:00Z","v":27631,"vw":63.060918},{"c":63.18,"h":63.23,"l":63.09,"n":319,"o":63.09,"t":"2026-10-22T14:20:00Z","v":11285,"vw":63.185187},{"c":63.21,"h":63.265,"l":63.14,"n":1152,"o":63.185,"t":"2026-10-22T14:25:00Z","v":31174,"vw":63.183877},{"c":62.91,"h":63.25,"l":62.91,"n":340,"o":63.21,"t":"2026-10-22T14:30:00Z","v":17594,"vw":63.122304},{"c":63.065,"h":63.1,"l":62.895,"n":272,"o":62.96,"t":"2026-10-22T14:35:00Z","v":9241,"vw":63.009238},{"c":63.1,"h":63.1,"l":63.02,"n":250,"o":63.03,"t":"2026-10-22T14:40:00Z","v":8485,"vw":63.054323},{"c":63.13,"h":63.235,"l":63.11,"n":380,"o":63.12,"t":"2026-10-22T14:45:00Z","v":14340,"vw":63.179815},{"c":63.14,"h":63.17,"l":63.07,"n":299,"o":63.15,"t":"2026-10-22T14:50:00Z","v":13271,"vw":63.125125},{"c":63.195,"h":63.21,"l":63.12,"n":465,"o":63.14,"t":"2026-10-22T14:55:00Z","v":18204,"vw":63.164727},{"c":63.295,"h":63.305,"l":63.16,"n":510,"o":63.2,"t":"2026-10-22T15:00:00Z","v":29870,"vw":63.185411},{"c":63.335,"h":63.34,"l":63.26,"n":449,"o":63.31,"t":"2026-10-22T15:05:00Z","v":19423,"vw":63.30432},{"c":63.37,"h":63.4,"l":63.335,"n":355,"o":63.335,"t":"2026-10-22T15:10:00Z","v":13845,"vw":63.370173},{"c":63.3,"h":63.38,"l":63.24,"n":475,"o":63.355,"t":"2026-10-22T15:15:00Z","v":29804,"vw":63.289245},{"c":63.175,"h":63.3,"l":63.14,"n":639,"o":63.3,"t":"2026-10-22T15:20:00Z","v":33941,"vw":63.205668},{"c":63.15,"h":63.2,"l":63.08,"n":551,"o":63.18,"t":"2026-10-22T15:25:00Z","v":27043,"vw":63.131539},{"c":63.225,"h":63.24,"l":63.115,"n":522,"o":63.12,"t":"2026-10-22T15:30:00Z","v":29193,"vw":63.161807},{"c":63.305,"h":63.33,"l":63.2,"n":574,"o":63.2378,"t":"2026-10-22T15:35:00Z","v":29822,"vw":63.259474},{"c":63.33,"h":63.33,"l":63.23,"n":520,"o":63.305,"t":"2026-10-22T15:40:00Z","v":24564,"vw":63.288878},{"c":63.255,"h":63.34,"l":63.255,"n":382,"o":63.34,"t":"2026-10-22T15:45:00Z","v":19741,"vw":63.307043},{"c":63.275,"h":63.32,"l":63.24,"n":431,"o":63.255,"t":"2026-10-22T15:50:00Z","v":18838,"vw":63.28956},{"c":63.35,"h":63.39,"l":63.29,"n":362,"o":63.29,"t":"2026-10-22T15:55:00Z","v":16230,"vw":63.331531},{"c":63.28,"h":63.38,"l":63.26,"n":425,"o":63.34,"t":"2026-10-22T16:00:00Z","v":21682,"vw":63.325879},{"c":63.44,"h":63.44,"l":63.27,"n":465,"o":63.28,"t":"2026-10-22T16:05:00Z","v":36338,"vw":63.381604},{"c":63.355,"h":63.465,"l":63.34,"n":370,"o":63.4,"t":"2026-10-22T16:10:00Z","v":15776,"vw":63.406477},{"c":63.345,"h":63.39,"l":63.34,"n":298,"o":63.37,"t":"2026-10-22T16:15:00Z","v":12463,"vw":63.36158},{"c":63.4,"h":63.42,"l":63.36,"n":378,"o":63.36,"t":"2026-10-22T16:20:00Z","v":13242,"vw":63.390889},{"c":63.39,"h":63.4,"l":63.34,"n":340,"o":63.395,"t":"2026-10-22T16:25:00Z","v":16650,"vw":63.378231},{"c":63.41,"h":63.445,"l":63.3801,"n":344,"o":63.3801,"t":"2026-10-22T16:30:00Z","v":14151,"vw":63.410614},{"c":63.42,"h":63.47,"l":63.3601,"n":510,"o":63.39,"t":"2026-10-22T16:35:00Z","v":29489,"vw":63.432361},{"c":63.39,"h":63.46,"l":63.35,"n":500,"o":63.44,"t":"2026-10-22T16:40:00Z","v":28802,"vw":63.424857},{"c":63.485,"h":63.498,"l":63.395,"n":513,"o":63.4,"t":"2026-10-22T16:45:00Z","v":20357,"vw":63.435578},{"c":63.49,"h":63.55,"l":63.49,"n":381,"o":63.5,"t":"2026-10-22T16:50:00Z","v":11003,"vw":63.520374},{"c":63.5,"h":63.525,"l":63.4,"n":741,"o":63.5,"t":"2026-10-22T16:55:00Z","v":36645,"vw":63.468187},{"c":63.455,"h":63.48,"l":63.435,"n":333,"o":63.48,"t":"2026-10-22T17:00:00Z","v":11567,"vw":63.45868},{"c":63.46,"h":63.49,"l":63.45,"n":368,"o":63.47,"t":"2026-10-22T17:05:00Z","v":13330,"vw":63.468169},{"c":63.48,"h":63.485,"l":63.425,"n":462,"o":63.45,"t":"2026-10-22T17:10:00Z","v":21955,"vw":63.45487},{"c":63.47,"h":63.51,"l":63.44,"n":562,"o":63.47,"t":"2026-10-22T17:15:00Z","v":22010,"vw":63.470769},{"c":63.33,"h":63.5,"l":63.305,"n":540,"o":63.47,"t":"2026-10-22T17:20:00Z","v":21935,"vw":63.398474},{"c":63.38,"h":63.385,"l":63.32,"n":451,"o":63.33,"t":"2026-10-22T17:25:00Z","v":13931,"vw":63.35725},{"c":63.45,"h":63.455,"l":63.38,"n":325,"o":63.38,"t":"2026-10-22T17:30:00Z","v":14953,"vw":63.406008},{"c":63.44,"h":63.48,"l":63.41,"n":470,"o":63.44,"t":"2026-10-22T17:35:00Z","v":17180,"vw":63.442211},{"c":63.435,"h":63.47,"l":63.39,"n":365,"o":63.44,"t":"2026-10-22T17:40:00Z","v":13022,"vw":63.428124},{"c":63.46,"h":63.49,"l":63.39,"n":497,"o":63.435,"t":"2026-10-22T17:45:00Z","v":20005,"vw":63.433569},{"c":63.46,"h":63.47,"l":63.42,"n":371,"o":63.465,"t":"2026-10-22T17:50:00Z","v":14052,"vw":63.45993},{"c":63.49,"h":63.5,"l":63.46,"n":395,"o":63.47,"t":"2026-10-22T17:55:00Z","v":12054,"vw":63.482033},{"c":63.405,"h":63.5,"l":63.39,"n":434,"o":63.5,"t":"2026-10-22T18:00:00Z","v":18683,"vw":63.423127},{"c":63.44,"h":63.44,"l":63.4,"n":468,"o":63.4035,"t":"2026-10-22T18:05:00Z","v":36957,"vw":63.427548},{"c":63.45,"h":63.45,"l":63.38,"n":430,"o":63.44,"t":"2026-10-22T18:10:00Z","v":15782,"vw":63.404036},{"c":63.44,"h":63.485,"l":63.42,"n":350,"o":63.45,"t":"2026-10-22T18:15:00Z","v":11510,"vw":63.459781},{"c":63.45,"h":63.475,"l":63.44,"n":453,"o":63.44,"t":"2026-10-22T18:20:00Z","v":18315,"vw":63.457174},{"c":63.4,"h":63.48,"l":63.39,"n":458,"o":63.45,"t":"2026-10-22T18:25:00Z","v":18321,"vw":63.444986},{"c":63.42,"h":63.45,"l":63.38,"n":445,"o":63.41,"t":"2026-10-22T18:30:00Z","v":20006,"vw":63.42818},{"c":63.455,"h":63.455,"l":63.4101,"n":452,"o":63.425,"t":"2026-10-22T18:35:00Z","v":26258,"vw":63.440065},{"c":63.39,"h":63.455,"l":63.38,"n":455,"o":63.455,"t":"2026-10-22T18:40:00Z","v":17946,"vw":63.413243},{"c":63.43,"h":63.4567,"l":63.385,"n":519,"o":63.385,"t":"2026-10-22T18:45:00Z","v":23067,"vw":63.420349},{"c":63.4295,"h":63.43,"l":63.38,"n":377,"o":63.42,"t":"2026-10-22T18:50:00Z","v":16639,"vw":63.406095},{"c":63.46,"h":63.47,"l":63.4,"n":462,"o":63.42,"t":"2026-10-22T18:55:00Z","v":22174,"vw":63.434711},{"c":63.54,"h":63.56,"l":63.465,"n":606,"o":63.465,"t":"2026-10-22T19:00:00Z","v":30704,"vw":63.522595},{"c":63.69,"h":63.69,"l":63.545,"n":533,"o":63.545,"t":"2026-10-22T19:05:00Z","v":25927,"vw":63.615069},{"c":63.58,"h":63.695,"l":63.56,"n":536,"o":63.695,"t":"2026-10-22T19:10:00Z","v":19639,"vw":63.656607},{"c":63.64,"h":63.64,"l":63.55,"n":546,"o":63.6,"t":"2026-10-22T19:15:00Z","v":23008,"vw":63.595724},{"c":63.62,"h":63.655,"l":63.6,"n":596,"o":63.64,"t":"2026-10-22T19:20:00Z","v":29065,"vw":63.634204},{"c":63.7,"h":63.72,"l":63.615,"n":1052,"o":63.625,"t":"2026-10-22T19:25:00Z","v":60866,"vw":63.677778},{"c":63.61,"h":63.69,"l":63.58,"n":824,"o":63.69,"t":"2026-10-22T19:30:00Z","v":71312,"vw":63.632844},{"c":63.63,"h":63.645,"l":63.53,"n":807,"o":63.6,"t":"2026-10-22T19:35:00Z","v":35616,"vw":63.589911},{"c":63.57,"h":63.62,"l":63.55,"n":671,"o":63.62,"t":"2026-10-22T19:40:00Z","v":29366,"vw":63.584736},{"c":63.52,"h":63.57,"l":63.48,"n":959,"o":63.57,"t":"2026-10-22T19:45:00Z","v":53337,"vw":63.521931},{"c":63.62,"h":63.655,"l":63.51,"n":1215,"o":63.52,"t":"2026-10-22T19:50:00Z","v":78622,"vw":63.593129},{"c":63.58,"h":63.7,"l":63.56,"n":4082,"o":63.61,"t":"2026-10-22T19:55:00Z","v":345036,"vw":63.626121},{"c":63.57,"h":63.57,"l":63.57,"n":75,"o":63.57,"t":"2026-10-22T20:00:00Z","v":853872,"vw":63.57},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-22T20:30:00Z","v":1106,"vw":63.57}],"history":[{"c":74.16,"h":75.5,"l":73.965,"n":21674,"o":75.29,"t":"2024-10-21T04:00:00Z","v":1419749,"vw":74.294917},{"c":74.15,"h":74.69,"l":73.935,"n":15731,"o":73.99,"t":"2024-10-22T04:00:00Z","v":1220923,"vw":74.250943},{"c":75.86,"h":75.98,"l":74.22,"n":21685,"o":74.22,"t":"2024-10-23T04:00:00Z","v":1392262,"vw":75.61282},{"c":76.06,"h":76.46,"l":75.7,"n":20773,"o":76.16,"t":"2024-10-24T04:00:00Z","v":1255055,"vw":76.05062},{"c":74.67,"h":76.4199,"l":74.57,"n":17348,"o":76.32,"t":"2024-10-25T04:00:00Z","v":1056501,"vw":74.984165},{"c":75.01,"h":75.545,"l":74.81,"n":16422,"o":75.11,"t":"2024-10-28T04:00:00Z","v":1241818,"vw":75.09631},{"c":74.24,"h":75.18,"l":74.0111,"n":16061,"o":74.87,"t":"2024-10-29T04:00:00Z","v":1167368,"vw":74.398308},{"c":73.95,"h":74.69,"l":73.77,"n":22066,"o":74.13,"t":"2024-10-30T04:00:00Z","v":1660928,"vw":74.108426},{"c":70.37,"h":72.25,"l":70.225,"n":43970,"o":71.28,"t":"2024-10-31T04:00:00Z","v":4134555,"vw":70.92924},{"c":69.12,"h":70.7,"l":68.93,"n":32178,"o":70.2,"t":"2024-11-01T04:00:00Z","v":2350630,"vw":69.398719},{"c":70.22,"h":70.22,"l":69.205,"n":21881,"o":69.36,"t":"2024-11-04T05:00:00Z","v":1565970,"vw":69.869105},{"c":72.03,"h":72.04,"l":69.73,"n":19608,"o":69.78,"t":"2024-11-05T05:00:00Z","v":1273951,"vw":71.561883},{"c":71.38,"h":73.49,"l":70.895,"n":33896,"o":73.49,"t":"2024-11-06T05:00:00Z","v":2442711,"vw":71.58592},{"c":71.79,"h":71.94,"l":70.88,"n":29508,"o":71.37,"t":"2024-11-07T05:00:00Z","v":1796595,"vw":71.589166},{"c":73.53,"h":73.91,"l":71.965,"n":24855,"o":72.11,"t":"2024-11-08T05:00:00Z","v":1366176,"vw":73.517455},{"c":73.5,"h":74.41,"l":73.31,"n":18197,"o":73.58,"t":"2024-11-11T05:00:00Z","v":932771,"vw":73.674554},{"c":73.05,"h":73.69,"l":72.715,"n":20825,"o":73.33,"t":"2024-11-12T05:00:00Z","v":1359990,"vw":73.054692},{"c":74.64,"h":74.775,"l":73.895,"n":19310,"o":73.98,"t":"2024-11-13T05:00:00Z","v":1382119,"vw":74.53741},{"c":73.07,"h":74.41,"l":72.99,"n":26310,"o":74.33,"t":"2024-11-14T05:00:00Z","v":1834877,"vw":73.374487},{"c":73.59,"h":73.81,"l":72.5293,"n":19611,"o":72.75,"t":"2024-11-15T05:00:00Z","v":1486706,"vw":73.446422},{"c":74.42,"h":74.54,"l":73.15,"n":19283,"o":73.31,"t":"2024-11-18T05:00:00Z","v":1924243,"vw":74.263474},{"c":74.5,"h":74.68,"l":73.59,"n":15116,"o":74.01,"t":"2024-11-19T05:00:00Z","v":1240791,"vw":74.414071},{"c":73.92,"h":74.22,"l":73.38,"n":15863,"o":74.12,"t":"2024-11-20T05:00:00Z","v":1360226,"vw":73.855188},{"c":75.05,"h":75.28,"l":73.88,"n":20086,"o":74.15,"t":"2024-11-21T05:00:00Z","v":1275718,"vw":74.983271},{"c":75.79,"h":76.27,"l":74.76,"n":18241,"o":75.11,"t":"2024-11-22T05:00:00Z","v":1049624,"vw":75.784423},{"c":76.41,"h":77.22,"l":76.255,"n":18039,"o":76.54,"t":"2024-11-25T05:00:00Z","v":2317026,"vw":76.463444},{"c":77.1,"h":77.365,"l":76.38,"n":17608,"o":76.51,"t":"2024-11-26T05:00:00Z","v":1071533,"vw":77.061324},{"c":77.48,"h":78.32,"l":77.31,"n":17471,"o":77.81,"t":"2024-11-27T05:00:00Z","v":1234645,"vw":77.737525},{"c":76.66,"h":77.75,"l":76.59,"n":13818,"o":77.46,"t":"2024-11-29T05:00:00Z","v":1464554,"vw":76.886674},{"c":75.24,"h":76.385,"l":74.92,"n":24705,"o":76.17,"t":"2024-12-02T05:00:00Z","v":1705394,"vw":75.258},{"c":74.03,"h":75.47,"l":74.01,"n":20463,"o":75.31,"t":"2024-12-03T05:00:00Z","v":1479000,"vw":74.276132},{"c":73.79,"h":74.195,"l":73.49,"n":18455,"o":74.09,"t":"2024-12-04T05:00:00Z","v":1303162,"vw":73.790141},{"c":73.38,"h":73.64,"l":72.9,"n":16512,"o":73.26,"t":"2024-12-05T05:00:00Z","v":1180334,"vw":73.337465},{"c":73.75,"h":73.97,"l":73.22,"n":15425,"o":73.62,"t":"2024-12-06T05:00:00Z","v":1028988,"vw":73.685446},{"c":73.66,"h":73.91,"l":72.83,"n":17456,"o":73.69,"t":"2024-12-09T05:00:00Z","v":1302905,"vw":73.452217},{"c":72.9,"h":73.84,"l":72.76,"n":18824,"o":73.84,"t":"2024-12-10T05:00:00Z","v":1092630,"vw":72.997107},{"c":72.78,"h":73.42,"l":72.51,"n":16242,"o":73.13,"t":"2024-12-11T05:00:00Z","v":1309823,"vw":72.836109},{"c":73.79,"h":74.39,"l":72.64,"n":17815,"o":72.73,"t":"2024-12-12T05:00:00Z","v":1479355,"vw":73.839288},{"c":73.28,"h":74.02,"l":72.95,"n":15980,"o":73.43,"t":"2024-12-13T05:00:00Z","v":1029769,"vw":73.278636},{"c":73.46,"h":74.37,"l":73.12,"n":17580,"o":73.18,"t":"2024-12-16T05:00:00Z","v":1116255,"vw":73.586683},{"c":72.77,"h":73.59,"l":72.73,"n":17584,"o":73.15,"t":"2024-12-17T05:00:00Z","v":1551694,"vw":72.939692},{"c":70.19,"h":73.21,"l":70.15,"n":19146,"o":72.5,"t":"2024-12-18T05:00:00Z","v":1402826,"vw":71.063356},{"c":69.49,"h":71.39,"l":69.35,"n":18894,"o":70.33,"t":"2024-12-19T05:00:00Z","v":1458292,"vw":70.018538},{"c":71.35,"h":72.12,"l":69.945,"n":24387,"o":70.52,"t":"2024-12-20T05:00:00Z","v":5177014,"vw":71.193562},{"c":71.44,"h":71.61,"l":70.51,"n":16543,"o":70.75,"t":"2024-12-23T05:00:00Z","v":1300871,"vw":71.319552},{"c":72.22,"h":72.34,"l":71.07,"n":9077,"o":71.22,"t":"2024-12-24T05:00:00Z","v":568672,"vw":72.035622},{"c":72.37,"h":72.55,"l":71.8,"n":12131,"o":72.05,"t":"2024-12-26T05:00:00Z","v":747229,"vw":72.383585},{"c":71.58,"h":72.66,"l":71.41,"n":14689,"o":71.72,"t":"2024-12-27T05:00:00Z","v":946105,"vw":71.708772},{"c":71.16,"h":71.42,"l":70.33,"n":13389,"o":71.17,"t":"2024-12-30T05:00:00Z","v":894194,"vw":71.054376},{"c":71.76,"h":71.96,"l":70.9,"n":18837,"o":71.92,"t":"2024-12-31T05:00:00Z","v":1684505,"vw":71.645164},{"c":70.07,"h":71.3316,"l":69.87,"n":19181,"o":70.75,"t":"2025-01-02T05:00:00Z","v":1183815,"vw":70.290774},{"c":70.9,"h":70.97,"l":69.82,"n":15442,"o":69.92,"t":"2025-01-03T05:00:00Z","v":1096813,"vw":70.701528},{"c":68.39,"h":71.02,"l":68.33,"n":21678,"o":70.64,"t":"2025-01-06T05:00:00Z","v":1654689,"vw":69.004261},{"c":67.45,"h":69.065,"l":67.18,"n":22916,"o":68.77,"t":"2025-01-07T05:00:00Z","v":2071958,"vw":67.640064},{"c":67.52,"h":67.67,"l":66.67,"n":21810,"o":67.58,"t":"2025-01-08T05:00:00Z","v":1735210,"vw":67.279852},{"c":66.98,"h":68,"l":66.64,"n":24828,"o":67.15,"t":"2025-01-10T05:00:00Z","v":2038069,"vw":67.199033},{"c":69.21,"h":69.39,"l":66.995,"n":25982,"o":67.2,"t":"2025-01-13T05:00:00Z","v":2270302,"vw":68.827154},{"c":69.92,"h":70.11,"l":68.89,"n":20219,"o":69.34,"t":"2025-01-14T05:00:00Z","v":1417498,"vw":69.813408},{"c":69.46,"h":72,"l":69.4054,"n":23735,"o":71.64,"t":"2025-01-15T05:00:00Z","v":1777848,"vw":69.947262},{"c":70.25,"h":70.32,"l":69.11,"n":22974,"o":69.68,"t":"2025-01-16T05:00:00Z","v":1331320,"vw":69.960988},{"c":69.77,"h":70.54,"l":69.57,"n":16609,"o":69.93,"t":"2025-01-17T05:00:00Z","v":1346399,"vw":69.920921},{"c":70.13,"h":70.67,"l":69.56,"n":18925,"o":69.88,"t":"2025-01-21T05:00:00Z","v":1438004,"vw":70.040849},{"c":68.38,"h":69.665,"l":68.24,"n":22292,"o":69.51,"t":"2025-01-22T05:00:00Z","v":1608225,"vw":68.541659},{"c":68.19,"h":68.85,"l":67.72,"n":19101,"o":68.55,"t":"2025-01-23T05:00:00Z","v":1533892,"vw":68.122966},{"c":68.25,"h":68.74,"l":67.81,"n":19055,"o":67.92,"t":"2025-01-24T05:00:00Z","v":1632236,"vw":68.307977},{"c":70.14,"h":70.41,"l":68.15,"n":23512,"o":68.38,"t":"2025-01-27T05:00:00Z","v":1527427,"vw":69.877485},{"c":69.26,"h":70.36,"l":69.06,"n":22286,"o":70.02,"t":"2025-01-28T05:00:00Z","v":1675167,"vw":69.433608},{"c":68.48,"h":69.77,"l":68.29,"n":25698,"o":69.27,"t":"2025-01-29T05:00:00Z","v":2498632,"vw":68.676704},{"c":69.74,"h":70.45,"l":69.25,"n":19309,"o":69.57,"t":"2025-01-30T05:00:00Z","v":1515077,"vw":69.868584},{"c":70.63,"h":70.95,"l":69.425,"n":30857,"o":69.7,"t":"2025-01-31T05:00:00Z","v":2584176,"vw":70.523834},{"c":70.33,"h":70.66,"l":69.09,"n":26731,"o":70.09,"t":"2025-02-03T05:00:00Z","v":2594254,"vw":70.253423},{"c":70.62,"h":71.385,"l":69.1065,"n":31533,"o":70.5,"t":"2025-02-04T05:00:00Z","v":2600453,"vw":70.556697},{"c":71.93,"h":72.3,"l":70.72,"n":23480,"o":71.21,"t":"2025-02-05T05:00:00Z","v":1629135,"vw":71.876909},{"c":72.12,"h":72.57,"l":71.71,"n":25445,"o":72.21,"t":"2025-02-06T05:00:00Z","v":1962404,"vw":72.188957},{"c":71.33,"h":72.44,"l":70.96,"n":20031,"o":72.27,"t":"2025-02-07T05:00:00Z","v":1372327,"vw":71.51157},{"c":70.91,"h":71.215,"l":69.97,"n":16840,"o":71.19,"t":"2025-02-10T05:00:00Z","v":1012596,"vw":70.781083},{"c":71.44,"h":71.48,"l":70.34,"n":15085,"o":70.4,"t":"2025-02-11T05:00:00Z","v":1234972,"vw":71.178238},{"c":70.97,"h":71.495,"l":70.1,"n":13454,"o":70.19,"t":"2025-02-12T05:00:00Z","v":931308,"vw":71.007629},{"c":71.52,"h":71.75,"l":70.775,"n":13027,"o":70.95,"t":"2025-02-13T05:00:00Z","v":796005,"vw":71.463782},{"c":71.23,"h":72.52,"l":71.22,"n":23416,"o":71.9,"t":"2025-02-14T05:00:00Z","v":1901216,"vw":71.555883},{"c":71.26,"h":71.63,"l":70.53,"n":19785,"o":71.04,"t":"2025-02-18T05:00:00Z","v":1850656,"vw":71.153482},{"c":71.12,"h":71.39,"l":70.53,"n":15343,"o":70.96,"t":"2025-02-19T05:00:00Z","v":992805,"vw":71.070913},{"c":71.66,"h":71.9,"l":70.71,"n":15958,"o":71.05,"t":"2025-02-20T05:00:00Z","v":1105761,"vw":71.517735},{"c":71.56,"h":71.93,"l":70.875,"n":15485,"o":71.7,"t":"2025-02-21T05:00:00Z","v":1115048,"vw":71.488287},{"c":72.21,"h":72.69,"l":71.3,"n":18077,"o":71.67,"t":"2025-02-24T05:00:00Z","v":996958,"vw":72.140257},{"c":72.98,"h":73.5746,"l":72.435,"n":20963,"o":72.44,"t":"2025-02-25T05:00:00Z","v":1236311,"vw":73.129098},{"c":72.82,"h":73.5799,"l":72.61,"n":21311,"o":72.97,"t":"2025-02-26T05:00:00Z","v":1456593,"vw":72.987539},{"c":73.68,"h":74.39,"l":72.53,"n":22041,"o":72.62,"t":"2025-02-27T05:00:00Z","v":1816737,"vw":73.721069},{"c":74.17,"h":74.92,"l":73.21,"n":30027,"o":74.28,"t":"2025-02-28T05:00:00Z","v":2851584,"vw":74.006447},{"c":75.02,"h":75.62,"l":73.79,"n":26579,"o":74.17,"t":"2025-03-03T05:00:00Z","v":1779533,"vw":74.973398},{"c":73.44,"h":75.86,"l":73.41,"n":22312,"o":75.3,"t":"2025-03-04T05:00:00Z","v":2141696,"vw":73.981919},{"c":73.67,"h":73.91,"l":72.21,"n":20815,"o":72.67,"t":"2025-03-05T05:00:00Z","v":1387691,"vw":73.486297},{"c":71.91,"h":73.16,"l":71.37,"n":25246,"o":73.09,"t":"2025-03-06T05:00:00Z","v":1715093,"vw":71.93434},{"c":71.97,"h":72.72,"l":71.38,"n":22269,"o":72.14,"t":"2025-03-07T05:00:00Z","v":1811737,"vw":72.013005},{"c":70.88,"h":73.135,"l":70.62,"n":28313,"o":72.11,"t":"2025-03-10T04:00:00Z","v":2076081,"vw":71.399266},{"c":69.78,"h":71.34,"l":69.21,"n":22434,"o":71.2,"t":"2025-03-11T04:00:00Z","v":2180633,"vw":69.910039},{"c":68.97,"h":69.98,"l":68.76,"n":23934,"o":69.62,"t":"2025-03-12T04:00:00Z","v":1245913,"vw":69.074417},{"c":68.28,"h":69.68,"l":68.14,"n":22595,"o":68.97,"t":"2025-03-13T04:00:00Z","v":1912121,"vw":68.490938},{"c":68.94,"h":68.97,"l":67.76,"n":25327,"o":68.53,"t":"2025-03-14T04:00:00Z","v":2577179,"vw":68.780807},{"c":70.06,"h":70.61,"l":68.71,"n":26180,"o":68.71,"t":"2025-03-17T04:00:00Z","v":1600680,"vw":70.082191},{"c":69.51,"h":70.4,"l":69.11,"n":21558,"o":69.88,"t":"2025-03-18T04:00:00Z","v":1553252,"vw":69.576781},{"c":69.77,"h":70.105,"l":68.795,"n":20602,"o":69.3,"t":"2025-03-19T04:00:00Z","v":1248010,"vw":69.696064},{"c":70.17,"h":70.39,"l":69.215,"n":20136,"o":69.91,"t":"2025-03-20T04:00:00Z","v":1501247,"vw":70.067311},{"c":69.81,"h":70.19,"l":68.915,"n":24767,"o":69.85,"t":"2025-03-21T04:00:00Z","v":3054298,"vw":69.7648},{"c":71.36,"h":71.55,"l":69.9,"n":18736,"o":70.12,"t":"2025-03-24T04:00:00Z","v":1375080,"vw":71.214517},{"c":71.03,"h":72.17,"l":70.43,"n":22826,"o":71.42,"t":"2025-03-25T04:00:00Z","v":1646654,"vw":71.197166},{"c":71.57,"h":71.89,"l":71.0447,"n":18239,"o":71.56,"t":"2025-03-26T04:00:00Z","v":1111064,"vw":71.527973},{"c":71.26,"h":72.645,"l":71.13,"n":20377,"o":71.73,"t":"2025-03-27T04:00:00Z","v":1374225,"vw":71.464557},{"c":71.38,"h":71.81,"l":70.74,"n":20457,"o":71.81,"t":"2025-03-28T04:00:00Z","v":1163184,"vw":71.281116},{"c":71.58,"h":72.1,"l":70.89,"n":29461,"o":71.16,"t":"2025-03-31T04:00:00Z","v":2257467,"vw":71.576653},{"c":71.28,"h":71.96,"l":70.45,"n":22040,"o":71.58,"t":"2025-04-01T04:00:00Z","v":1379232,"vw":71.185579},{"c":71.63,"h":71.97,"l":70.6,"n":18443,"o":70.86,"t":"2025-04-02T04:00:00Z","v":1376854,"vw":71.541675},{"c":68.55,"h":71.54,"l":68.24,"n":32269,"o":70.97,"t":"2025-04-03T04:00:00Z","v":1816252,"vw":69.094009},{"c":63.79,"h":68.2,"l":63.63,"n":37985,"o":67.63,"t":"2025-04-04T04:00:00Z","v":2449761,"vw":65.041651},{"c":62.52,"h":64.8,"l":60.68,"n":50904,"o":62.73,"t":"2025-04-07T04:00:00Z","v":3494490,"vw":62.602578},{"c":61.82,"h":64.37,"l":60.91,"n":36031,"o":64.37,"t":"2025-04-08T04:00:00Z","v":2514315,"vw":62.602513},{"c":66.86,"h":67.47,"l":59.41,"n":70138,"o":60.61,"t":"2025-04-09T04:00:00Z","v":5592585,"vw":65.261282},{"c":64.27,"h":66.99,"l":62.54,"n":34833,"o":65.65,"t":"2025-04-10T04:00:00Z","v":2599079,"vw":64.180449},{"c":64.64,"h":65.23,"l":62.27,"n":28347,"o":63.9,"t":"2025-04-11T04:00:00Z","v":2335777,"vw":64.092145},{"c":66.92,"h":67.36,"l":65.14,"n":28262,"o":65.32,"t":"2025-04-14T04:00:00Z","v":1883973,"vw":66.664325},{"c":67.02,"h":67.475,"l":66.44,"n":23273,"o":67.18,"t":"2025-04-15T04:00:00Z","v":1900711,"vw":67.001751},{"c":67.05,"h":67.94,"l":66.65,"n":28879,"o":66.88,"t":"2025-04-16T04:00:00Z","v":1978414,"vw":67.181448},{"c":68.24,"h":69.24,"l":67.04,"n":35395,"o":67.11,"t":"2025-04-17T04:00:00Z","v":2743814,"vw":68.380581},{"c":67.5,"h":68.08,"l":66.52,"n":23870,"o":67.64,"t":"2025-04-21T04:00:00Z","v":1531937,"vw":67.264182},{"c":68.93,"h":69.27,"l":68.08,"n":26871,"o":68.46,"t":"2025-04-22T04:00:00Z","v":1709224,"vw":68.880047},{"c":69.38,"h":70.64,"l":68.875,"n":26250,"o":69.55,"t":"2025-04-23T04:00:00Z","v":1666337,"vw":69.474715},{"c":69.31,"h":69.73,"l":68.79,"n":19248,"o":69.24,"t":"2025-04-24T04:00:00Z","v":1145780,"vw":69.351197},{"c":68.53,"h":69.3,"l":68.36,"n":20311,"o":69.11,"t":"2025-04-25T04:00:00Z","v":1318696,"vw":68.59888},{"c":69.31,"h":69.45,"l":68.45,"n":26015,"o":68.57,"t":"2025-04-28T04:00:00Z","v":1949203,"vw":69.14842},{"c":69.53,"h":69.87,"l":68.31,"n":31719,"o":68.94,"t":"2025-04-29T04:00:00Z","v":2841512,"vw":69.436651},{"c":70.26,"h":70.6,"l":68.42,"n":33234,"o":69.41,"t":"2025-04-30T04:00:00Z","v":3163973,"vw":69.909223},{"c":70.62,"h":71.18,"l":69.335,"n":26662,"o":70.02,"t":"2025-05-01T04:00:00Z","v":2366678,"vw":70.680076},{"c":71.72,"h":72.4,"l":71.33,"n":24819,"o":71.5,"t":"2025-05-02T04:00:00Z","v":2103179,"vw":71.704686},{"c":70.83,"h":71.44,"l":70.415,"n":23078,"o":71.15,"t":"2025-05-05T04:00:00Z","v":2079065,"vw":70.95807},{"c":70.54,"h":70.945,"l":69.955,"n":21362,"o":70.48,"t":"2025-05-06T04:00:00Z","v":1586338,"vw":70.531669},{"c":70.56,"h":71.04,"l":70.31,"n":20332,"o":70.59,"t":"2025-05-07T04:00:00Z","v":2220872,"vw":70.622084},{"c":69.68,"h":70.93,"l":69.62,"n":26477,"o":70.8,"t":"2025-05-08T04:00:00Z","v":2324829,"vw":70.071022},{"c":69.94,"h":70.16,"l":69.48,"n":17507,"o":69.76,"t":"2025-05-09T04:00:00Z","v":1134969,"vw":69.925881},{"c":70.9,"h":71.05,"l":70.46,"n":24231,"o":70.7,"t":"2025-05-12T04:00:00Z","v":1557076,"vw":70.807612},{"c":69.59,"h":71.02,"l":69.28,"n":30564,"o":70.77,"t":"2025-05-13T04:00:00Z","v":2416234,"vw":69.695363},{"c":69.06,"h":69.67,"l":68.345,"n":26734,"o":68.96,"t":"2025-05-14T04:00:00Z","v":2106187,"vw":68.981718},{"c":70.86,"h":70.95,"l":69.205,"n":23279,"o":69.29,"t":"2025-05-15T04:00:00Z","v":1772873,"vw":70.572335},{"c":71.56,"h":71.8,"l":70.68,"n":31654,"o":71.09,"t":"2025-05-16T04:00:00Z","v":5064755,"vw":71.457736},{"c":71.35,"h":71.52,"l":70.58,"n":21461,"o":70.83,"t":"2025-05-19T04:00:00Z","v":1571722,"vw":71.303284},{"c":71.11,"h":71.39,"l":70.535,"n":19497,"o":70.98,"t":"2025-05-20T04:00:00Z","v":1355705,"vw":71.117041},{"c":68.93,"h":70.97,"l":68.91,"n":22460,"o":70.76,"t":"2025-05-21T04:00:00Z","v":1514959,"vw":69.333237},{"c":68.3,"h":69.16,"l":67.85,"n":24228,"o":68.92,"t":"2025-05-22T04:00:00Z","v":1646300,"vw":68.345123},{"c":67.61,"h":68.43,"l":66.95,"n":23269,"o":67.98,"t":"2025-05-23T04:00:00Z","v":1354822,"vw":67.604265},{"c":68.62,"h":68.875,"l":67.37,"n":28475,"o":68.56,"t":"2025-05-27T04:00:00Z","v":2025616,"vw":68.423951},{"c":69.01,"h":69.13,"l":68.17,"n":25416,"o":68.69,"t":"2025-05-28T04:00:00Z","v":2230301,"vw":68.754797},{"c":69.98,"h":70.31,"l":68.92,"n":28006,"o":69.09,"t":"2025-05-29T04:00:00Z","v":1818949,"vw":69.75005},{"c":70.14,"h":70.295,"l":69.155,"n":23268,"o":69.51,"t":"2025-05-30T04:00:00Z","v":3122806,"vw":70.039513},{"c":69.93,"h":70.05,"l":68.66,"n":23192,"o":69.48,"t":"2025-06-02T04:00:00Z","v":1486809,"vw":69.784637},{"c":68.9,"h":69.73,"l":68.26,"n":25258,"o":69.54,"t":"2025-06-03T04:00:00Z","v":2043299,"vw":68.924199},{"c":69.01,"h":69.255,"l":68,"n":27158,"o":68.79,"t":"2025-06-04T04:00:00Z","v":1938528,"vw":68.839132},{"c":68.46,"h":69.135,"l":68.3,"n":23654,"o":69.02,"t":"2025-06-05T04:00:00Z","v":1545123,"vw":68.640668},{"c":68.5,"h":69.41,"l":67.99,"n":23186,"o":68.88,"t":"2025-06-06T04:00:00Z","v":1287954,"vw":68.501405},{"c":69.32,"h":69.86,"l":68.21,"n":22923,"o":68.25,"t":"2025-06-09T04:00:00Z","v":1739156,"vw":69.240369},{"c":70,"h":70.2,"l":69.42,"n":20603,"o":69.64,"t":"2025-06-10T04:00:00Z","v":1257560,"vw":69.888704},{"c":69.27,"h":70.21,"l":68.81,"n":20627,"o":70.21,"t":"2025-06-11T04:00:00Z","v":1441242,"vw":69.371114},{"c":70.17,"h":70.18,"l":69.12,"n":19056,"o":69.5,"t":"2025-06-12T04:00:00Z","v":1291668,"vw":69.995692},{"c":68.88,"h":70.155,"l":68.29,"n":24258,"o":69.53,"t":"2025-06-13T04:00:00Z","v":1586511,"vw":68.913986},{"c":69.1,"h":69.84,"l":68.915,"n":21403,"o":69.4,"t":"2025-06-16T04:00:00Z","v":1362809,"vw":69.221455},{"c":68.73,"h":69.38,"l":68.435,"n":23799,"o":69.38,"t":"2025-06-17T04:00:00Z","v":1667384,"vw":68.792689},{"c":68.87,"h":69.42,"l":68.36,"n":20145,"o":68.99,"t":"2025-06-18T04:00:00Z","v":1480198,"vw":68.940945},{"c":68.99,"h":69.405,"l":68.53,"n":22914,"o":68.97,"t":"2025-06-20T04:00:00Z","v":2959947,"vw":68.975089},{"c":69.06,"h":69.87,"l":68.4,"n":24331,"o":69.17,"t":"2025-06-23T04:00:00Z","v":1777337,"vw":69.047703},{"c":67.54,"h":68.7458,"l":67.28,"n":32915,"o":68.37,"t":"2025-06-24T04:00:00Z","v":2826721,"vw":67.723226},{"c":65.64,"h":66.86,"l":65.1936,"n":40870,"o":66.31,"t":"2025-06-25T04:00:00Z","v":4190752,"vw":65.769531},{"c":67.46,"h":67.475,"l":65.54,"n":37540,"o":66,"t":"2025-06-26T04:00:00Z","v":2914008,"vw":66.926154},{"c":67.35,"h":68.115,"l":66.99,"n":21715,"o":67.79,"t":"2025-06-27T04:00:00Z","v":2081566,"vw":67.431914},{"c":67.49,"h":67.54,"l":66.24,"n":25255,"o":67.19,"t":"2025-06-30T04:00:00Z","v":2407850,"vw":67.251135},{"c":67.26,"h":68.09,"l":66.5793,"n":37895,"o":67.2,"t":"2025-07-01T04:00:00Z","v":3192761,"vw":67.386885},{"c":66.67,"h":67.36,"l":65.87,"n":25584,"o":66.89,"t":"2025-07-02T04:00:00Z","v":1715045,"vw":66.489346},{"c":66.88,"h":67.26,"l":66.36,"n":16832,"o":66.56,"t":"2025-07-03T04:00:00Z","v":1362183,"vw":66.906453},{"c":66.72,"h":67.99,"l":66.31,"n":30039,"o":67.24,"t":"2025-07-07T04:00:00Z","v":2884404,"vw":66.715912},{"c":66.62,"h":67.08,"l":66.04,"n":23660,"o":66.29,"t":"2025-07-08T04:00:00Z","v":1763600,"vw":66.727101},{"c":66.53,"h":67.065,"l":66.43,"n":23300,"o":66.62,"t":"2025-07-09T04:00:00Z","v":1737016,"vw":66.646781},{"c":67.08,"h":67.54,"l":66.29,"n":24178,"o":66.34,"t":"2025-07-10T04:00:00Z","v":1811103,"vw":67.113106},{"c":66.79,"h":67.01,"l":66.11,"n":17837,"o":66.29,"t":"2025-07-11T04:00:00Z","v":1284643,"vw":66.664224},{"c":67.02,"h":67.32,"l":66.55,"n":21023,"o":66.89,"t":"2025-07-14T04:00:00Z","v":1215721,"vw":66.957912},{"c":66.13,"h":66.97,"l":65.71,"n":21708,"o":66.86,"t":"2025-07-15T04:00:00Z","v":1293953,"vw":66.151787},{"c":66.95,"h":67.065,"l":66.16,"n":19280,"o":66.4,"t":"2025-07-16T04:00:00Z","v":1263715,"vw":66.841393},{"c":67.28,"h":67.49,"l":66.83,"n":18940,"o":67.05,"t":"2025-07-17T04:00:00Z","v":1497786,"vw":67.213908},{"c":67.17,"h":67.54,"l":66.78,"n":21034,"o":67.23,"t":"2025-07-18T04:00:00Z","v":1787704,"vw":67.197902},{"c":66.98,"h":67.56,"l":66.61,"n":22322,"o":67.23,"t":"2025-07-21T04:00:00Z","v":1611895,"vw":67.007769},{"c":68.32,"h":68.38,"l":66.87,"n":24458,"o":67.03,"t":"2025-07-22T04:00:00Z","v":1801882,"vw":68.052667},{"c":68.34,"h":68.51,"l":67.885,"n":25167,"o":68.38,"t":"2025-07-23T04:00:00Z","v":1625133,"vw":68.228489},{"c":67.65,"h":68.5,"l":67.52,"n":24470,"o":68.34,"t":"2025-07-24T04:00:00Z","v":2218233,"vw":67.699967},{"c":67.37,"h":68.07,"l":67.08,"n":21034,"o":67.62,"t":"2025-07-25T04:00:00Z","v":1507274,"vw":67.363629},{"c":66.21,"h":67.49,"l":66.11,"n":21817,"o":67.45,"t":"2025-07-28T04:00:00Z","v":1540937,"vw":66.5634},{"c":67.78,"h":67.83,"l":66.29,"n":23578,"o":66.54,"t":"2025-07-29T04:00:00Z","v":1730106,"vw":67.403182},{"c":65.3,"h":67.48,"l":64.52,"n":47419,"o":67.34,"t":"2025-07-30T04:00:00Z","v":3933619,"vw":65.512987},{"c":63.2,"h":65.1,"l":62.975,"n":54578,"o":64.95,"t":"2025-07-31T04:00:00Z","v":5288532,"vw":63.658457},{"c":62.75,"h":63.93,"l":61.71,"n":50541,"o":63.93,"t":"2025-08-01T04:00:00Z","v":3720115,"vw":62.600111},{"c":62.67,"h":63.64,"l":62.53,"n":36682,"o":62.72,"t":"2025-08-04T04:00:00Z","v":2858529,"vw":62.881474},{"c":63.41,"h":64.465,"l":63.07,"n":37169,"o":64.465,"t":"2025-08-05T04:00:00Z","v":2982639,"vw":63.667055},{"c":63.4,"h":64.02,"l":63.11,"n":33085,"o":63.54,"t":"2025-08-06T04:00:00Z","v":2212201,"vw":63.484803},{"c":63.89,"h":64.33,"l":63.56,"n":31200,"o":63.59,"t":"2025-08-07T04:00:00Z","v":2492581,"vw":63.947753},{"c":63.2,"h":64.1,"l":63.095,"n":22213,"o":64.01,"t":"2025-08-08T04:00:00Z","v":1337579,"vw":63.440908},{"c":62.3,"h":63.22,"l":62.24,"n":29638,"o":62.87,"t":"2025-08-11T04:00:00Z","v":1850007,"vw":62.417066},{"c":62.7,"h":62.72,"l":62.09,"n":21558,"o":62.32,"t":"2025-08-12T04:00:00Z","v":1612594,"vw":62.55258},{"c":63.99,"h":64.03,"l":62.65,"n":24699,"o":62.84,"t":"2025-08-13T04:00:00Z","v":1710457,"vw":63.537919},{"c":63.51,"h":63.695,"l":63.19,"n":20042,"o":63.36,"t":"2025-08-14T04:00:00Z","v":1690190,"vw":63.493626},{"c":64.12,"h":64.38,"l":63.48,"n":23665,"o":63.48,"t":"2025-08-15T04:00:00Z","v":3890270,"vw":64.078898},{"c":63.24,"h":64.45,"l":63.19,"n":33933,"o":64.27,"t":"2025-08-18T04:00:00Z","v":2562790,"vw":63.629932},{"c":64.44,"h":64.66,"l":63.315,"n":28866,"o":63.47,"t":"2025-08-19T04:00:00Z","v":1841138,"vw":64.265916},{"c":64.48,"h":65.37,"l":64.285,"n":24602,"o":64.76,"t":"2025-08-20T04:00:00Z","v":1840622,"vw":64.6146},{"c":64.27,"h":64.687,"l":64,"n":20335,"o":64.13,"t":"2025-08-21T04:00:00Z","v":1325142,"vw":64.295486},{"c":65.26,"h":65.7,"l":64.48,"n":22131,"o":64.69,"t":"2025-08-22T04:00:00Z","v":1486806,"vw":65.215654},{"c":64.8,"h":65.43,"l":64.43,"n":21063,"o":65.24,"t":"2025-08-25T04:00:00Z","v":1205953,"vw":64.809797},{"c":64.48,"h":65.2,"l":64.33,"n":39447,"o":64.94,"t":"2025-08-26T04:00:00Z","v":5972521,"vw":64.543979},{"c":65.14,"h":65.255,"l":64.45,"n":21057,"o":64.7,"t":"2025-08-27T04:00:00Z","v":1412354,"vw":64.99789},{"c":65.29,"h":65.43,"l":64.67,"n":18315,"o":65.43,"t":"2025-08-28T04:00:00Z","v":1069845,"vw":65.128911},{"c":66.12,"h":66.2,"l":65.065,"n":23865,"o":65.18,"t":"2025-08-29T04:00:00Z","v":1410551,"vw":66.03345},{"c":64.01,"h":65.7,"l":63.645,"n":29262,"o":65.66,"t":"2025-09-02T04:00:00Z","v":1802008,"vw":64.183044},{"c":64.67,"h":64.69,"l":63.61,"n":21734,"o":63.65,"t":"2025-09-03T04:00:00Z","v":1369979,"vw":64.449744},{"c":65.59,"h":65.62,"l":64.74,"n":23774,"o":65,"t":"2025-09-04T04:00:00Z","v":1391157,"vw":65.350103},{"c":66.81,"h":67.07,"l":65.85,"n":32996,"o":66,"t":"2025-09-05T04:00:00Z","v":2171099,"vw":66.66687},{"c":66.39,"h":66.66,"l":65.805,"n":31518,"o":66.22,"t":"2025-09-08T04:00:00Z","v":2189517,"vw":66.267336},{"c":66.62,"h":66.76,"l":66.02,"n":23851,"o":66.04,"t":"2025-09-09T04:00:00Z","v":1371678,"vw":66.49198},{"c":65.86,"h":67.12,"l":65.73,"n":28484,"o":66.62,"t":"2025-09-10T04:00:00Z","v":1561004,"vw":66.139945},{"c":66.89,"h":67.05,"l":65.56,"n":25838,"o":65.89,"t":"2025-09-11T04:00:00Z","v":1448181,"vw":66.701406},{"c":66.44,"h":67.105,"l":66.39,"n":21906,"o":66.92,"t":"2025-09-12T04:00:00Z","v":1264534,"vw":66.553023},{"c":65.28,"h":66.84,"l":65.2,"n":25478,"o":66.72,"t":"2025-09-15T04:00:00Z","v":1827081,"vw":65.537388},{"c":64.75,"h":65.49,"l":64.62,"n":35167,"o":65.15,"t":"2025-09-16T04:00:00Z","v":2576916,"vw":64.884559},{"c":64.63,"h":65.715,"l":64.54,"n":31168,"o":64.54,"t":"2025-09-17T04:00:00Z","v":2282970,"vw":64.834452},{"c":64.87,"h":65.08,"l":64.29,"n":32063,"o":64.85,"t":"2025-09-18T04:00:00Z","v":2044285,"vw":64.794874},{"c":65.05,"h":65.62,"l":64.52,"n":31633,"o":64.82,"t":"2025-09-19T04:00:00Z","v":5032329,"vw":65.064713},{"c":65.29,"h":65.34,"l":64.39,"n":33838,"o":64.92,"t":"2025-09-22T04:00:00Z","v":1938934,"vw":65.067863},{"c":65.68,"h":65.76,"l":64.99,"n":35068,"o":65.28,"t":"2025-09-23T04:00:00Z","v":1916179,"vw":65.479077},{"c":65.16,"h":65.715,"l":64.83,"n":39399,"o":65.47,"t":"2025-09-24T04:00:00Z","v":2675608,"vw":65.172251},{"c":63.74,"h":64.84,"l":63.62,"n":46348,"o":64.47,"t":"2025-09-25T04:00:00Z","v":2297215,"vw":63.873946},{"c":64.53,"h":64.84,"l":63.72,"n":37184,"o":64.01,"t":"2025-09-26T04:00:00Z","v":2124475,"vw":64.46845},{"c":64.12,"h":64.61,"l":63.93,"n":34686,"o":64.18,"t":"2025-09-29T04:00:00Z","v":1990864,"vw":64.175577},{"c":64.73,"h":64.77,"l":63.84,"n":36848,"o":63.91,"t":"2025-09-30T04:00:00Z","v":2771399,"vw":64.549038},{"c":64.1,"h":64.86,"l":64.03,"n":35122,"o":64.57,"t":"2025-10-01T04:00:00Z","v":2258597,"vw":64.277239},{"c":63.48,"h":63.995,"l":63.11,"n":32253,"o":63.84,"t":"2025-10-02T04:00:00Z","v":1686556,"vw":63.479741},{"c":63.3,"h":64.11,"l":63.29,"n":28370,"o":63.6,"t":"2025-10-03T04:00:00Z","v":1839759,"vw":63.475687},{"c":62.22,"h":63.43,"l":62.175,"n":33378,"o":63.35,"t":"2025-10-06T04:00:00Z","v":1856723,"vw":62.422495},{"c":62.47,"h":63.04,"l":62.2,"n":29179,"o":62.44,"t":"2025-10-07T04:00:00Z","v":1603128,"vw":62.505981},{"c":62.33,"h":62.415,"l":61.93,"n":28382,"o":62.08,"t":"2025-10-08T04:00:00Z","v":1345809,"vw":62.272625},{"c":61.97,"h":62.76,"l":61.82,"n":28891,"o":62.52,"t":"2025-10-09T04:00:00Z","v":1557264,"vw":62.161516},{"c":61.67,"h":62.5,"l":61.09,"n":29021,"o":62.11,"t":"2025-10-10T04:00:00Z","v":1645278,"vw":61.634126},{"c":62.01,"h":62.13,"l":61.41,"n":24149,"o":61.59,"t":"2025-10-13T04:00:00Z","v":1459670,"vw":61.917018},{"c":62.3,"h":62.35,"l":61.72,"n":26744,"o":61.96,"t":"2025-10-14T04:00:00Z","v":1383058,"vw":62.164935},{"c":62.09,"h":62.86,"l":61.79,"n":29439,"o":62.44,"t":"2025-10-15T04:00:00Z","v":2073085,"vw":62.181785},{"c":61.5,"h":62.3,"l":61.16,"n":56521,"o":62.3,"t":"2025-10-16T04:00:00Z","v":4880863,"vw":61.545942},{"c":62.21,"h":62.28,"l":61.39,"n":54253,"o":61.63,"t":"2025-10-17T04:00:00Z","v":5073567,"vw":61.910475},{"c":62.35,"h":62.98,"l":62.21,"n":29628,"o":62.62,"t":"2025-10-20T04:00:00Z","v":2558824,"vw":62.459378},{"c":62.82,"h":63.49,"l":62.37,"n":30784,"o":62.62,"t":"2025-10-21T04:00:00Z","v":2335532,"vw":62.937576},{"c":63.74,"h":63.89,"l":62.57,"n":40029,"o":63.09,"t":"2025-10-22T04:00:00Z","v":2754630,"vw":63.628038},{"c":63.33,"h":63.94,"l":62.82,"n":27246,"o":63.89,"t":"2025-10-23T04:00:00Z","v":1741953,"vw":63.307493},{"c":63.42,"h":63.78,"l":63.165,"n":30759,"o":63.72,"t":"2025-10-24T04:00:00Z","v":2462942,"vw":63.460489},{"c":63.31,"h":63.505,"l":62.59,"n":32978,"o":63.35,"t":"2025-10-27T04:00:00Z","v":2155437,"vw":63.155752},{"c":61.46,"h":63.53,"l":61.44,"n":34951,"o":63.04,"t":"2025-10-28T04:00:00Z","v":2323516,"vw":61.840592},{"c":58.91,"h":60.7,"l":58.51,"n":73254,"o":59.9,"t":"2025-10-29T04:00:00Z","v":6319581,"vw":59.240312},{"c":60.31,"h":60.5,"l":58.595,"n":55898,"o":59,"t":"2025-10-30T04:00:00Z","v":4546403,"vw":59.910275},{"c":59.44,"h":60.7,"l":59.41,"n":41634,"o":60.11,"t":"2025-10-31T04:00:00Z","v":3669155,"vw":59.750646},{"c":59.08,"h":60.06,"l":58.38,"n":47011,"o":58.76,"t":"2025-11-03T05:00:00Z","v":3530123,"vw":58.994209},{"c":59.38,"h":59.46,"l":58.47,"n":40587,"o":58.93,"t":"2025-11-04T05:00:00Z","v":3783264,"vw":59.162749},{"c":59.77,"h":59.92,"l":58.8,"n":37318,"o":59.68,"t":"2025-11-05T05:00:00Z","v":2998270,"vw":59.660375},{"c":58.7,"h":59.9,"l":58.65,"n":31594,"o":59.7,"t":"2025-11-06T05:00:00Z","v":2466968,"vw":58.970983},{"c":59.71,"h":59.79,"l":58.8945,"n":31251,"o":59.03,"t":"2025-11-07T05:00:00Z","v":2352065,"vw":59.476877},{"c":59.51,"h":59.76,"l":58.79,"n":28783,"o":59.63,"t":"2025-11-10T05:00:00Z","v":2003573,"vw":59.469002},{"c":60.49,"h":60.565,"l":59.61,"n":26548,"o":59.85,"t":"2025-11-11T05:00:00Z","v":1987111,"vw":60.320078},{"c":59.62,"h":60.57,"l":59.57,"n":30972,"o":60.07,"t":"2025-11-12T05:00:00Z","v":1955764,"vw":59.869101},{"c":59.28,"h":59.82,"l":59.06,"n":34732,"o":59.16,"t":"2025-11-13T05:00:00Z","v":2306034,"vw":59.383774},{"c":59.42,"h":60.02,"l":59.25,"n":29721,"o":59.63,"t":"2025-11-14T05:00:00Z","v":1923733,"vw":59.473554},{"c":59.05,"h":59.72,"l":58.85,"n":27766,"o":59.66,"t":"2025-11-17T05:00:00Z","v":1922755,"vw":59.162817},{"c":59.18,"h":59.53,"l":58.8,"n":25895,"o":59.08,"t":"2025-11-18T05:00:00Z","v":1932621,"vw":59.204855},{"c":58.94,"h":59.21,"l":58.66,"n":27190,"o":59.15,"t":"2025-11-19T05:00:00Z","v":1932273,"vw":58.934676},{"c":59.16,"h":59.94,"l":59,"n":27428,"o":59.38,"t":"2025-11-20T05:00:00Z","v":1726365,"vw":59.367759},{"c":60.55,"h":60.8555,"l":59.3901,"n":32169,"o":59.41,"t":"2025-11-21T05:00:00Z","v":2948223,"vw":60.431705},{"c":60.55,"h":60.91,"l":59.96,"n":31429,"o":60.26,"t":"2025-11-24T05:00:00Z","v":3265297,"vw":60.54592},{"c":61.1,"h":61.64,"l":60.775,"n":28532,"o":60.82,"t":"2025-11-25T05:00:00Z","v":1933234,"vw":61.269049},{"c":61.58,"h":61.945,"l":60.835,"n":28148,"o":60.89,"t":"2025-11-26T05:00:00Z","v":2186611,"vw":61.62065},{"c":61.75,"h":62.04,"l":61.45,"n":14143,"o":61.5,"t":"2025-11-28T05:00:00Z","v":941839,"vw":61.811705},{"c":61.44,"h":62.13,"l":61.02,"n":25177,"o":61.28,"t":"2025-12-01T05:00:00Z","v":1963904,"vw":61.602909},{"c":61.98,"h":62.16,"l":61.1,"n":24545,"o":61.66,"t":"2025-12-02T05:00:00Z","v":1867199,"vw":61.833594},{"c":62.03,"h":62.295,"l":61.77,"n":29563,"o":61.87,"t":"2025-12-03T05:00:00Z","v":2300277,"vw":62.017334},{"c":61.61,"h":62.416,"l":61.5,"n":33490,"o":61.9,"t":"2025-12-04T05:00:00Z","v":2796210,"vw":61.740645},{"c":61.06,"h":61.835,"l":60.98,"n":26272,"o":61.38,"t":"2025-12-05T05:00:00Z","v":2214130,"vw":61.370358},{"c":60.6,"h":61.25,"l":60.02,"n":34811,"o":61.205,"t":"2025-12-08T05:00:00Z","v":2540260,"vw":60.536565},{"c":60.05,"h":61.44,"l":60.01,"n":30892,"o":60.91,"t":"2025-12-09T05:00:00Z","v":1955077,"vw":60.271485},{"c":60.67,"h":61.12,"l":60.07,"n":28558,"o":60.07,"t":"2025-12-10T05:00:00Z","v":2669579,"vw":60.605683},{"c":60.63,"h":61.39,"l":60.42,"n":31550,"o":60.86,"t":"2025-12-11T05:00:00Z","v":2189121,"vw":60.689953},{"c":60.95,"h":61.22,"l":60.61,"n":29893,"o":60.9,"t":"2025-12-12T05:00:00Z","v":1952608,"vw":60.950361},{"c":61.1,"h":61.29,"l":60.73,"n":25845,"o":61.15,"t":"2025-12-15T05:00:00Z","v":2019648,"vw":61.068443},{"c":60.73,"h":61.295,"l":60.47,"n":26283,"o":61.26,"t":"2025-12-16T05:00:00Z","v":2780208,"vw":60.775812},{"c":61.98,"h":62.27,"l":60.78,"n":37822,"o":60.96,"t":"2025-12-17T05:00:00Z","v":3384277,"vw":61.890232},{"c":62.09,"h":62.64,"l":61.76,"n":30739,"o":61.99,"t":"2025-12-18T05:00:00Z","v":2855750,"vw":62.085826},{"c":61.37,"h":62.26,"l":61.36,"n":22802,"o":62.26,"t":"2025-12-19T05:00:00Z","v":4433239,"vw":61.626952},{"c":62.29,"h":62.515,"l":60.8901,"n":24131,"o":61.19,"t":"2025-12-22T05:00:00Z","v":3086339,"vw":62.174822},{"c":62.33,"h":62.45,"l":61.665,"n":24799,"o":62.45,"t":"2025-12-23T05:00:00Z","v":2037933,"vw":62.186766},{"c":62.73,"h":62.99,"l":62.35,"n":11801,"o":62.59,"t":"2025-12-24T05:00:00Z","v":693553,"vw":62.775637},{"c":63.09,"h":63.14,"l":62.6,"n":16564,"o":62.7,"t":"2025-12-26T05:00:00Z","v":1567833,"vw":62.936974},{"c":63.28,"h":63.305,"l":62.87,"n":20439,"o":63.25,"t":"2025-12-29T05:00:00Z","v":1231977,"vw":63.183952},{"c":63.5,"h":64.2,"l":63.11,"n":20226,"o":63.88,"t":"2025-12-30T05:00:00Z","v":1317099,"vw":63.464066},{"c":63.04,"h":63.65,"l":63,"n":20725,"o":63.5,"t":"2025-12-31T05:00:00Z","v":1592699,"vw":63.160235},{"c":62.03,"h":62.34,"l":61.57,"n":26133,"o":62.32,"t":"2026-01-02T05:00:00Z","v":1840304,"vw":61.967357},{"c":60.92,"h":61.88,"l":60.885,"n":32912,"o":61.56,"t":"2026-01-05T05:00:00Z","v":2524527,"vw":61.159574},{"c":62.41,"h":62.56,"l":60.55,"n":28638,"o":60.67,"t":"2026-01-06T05:00:00Z","v":2072349,"vw":62.113569},{"c":61.94,"h":63,"l":61.9,"n":38882,"o":62.55,"t":"2026-01-07T05:00:00Z","v":4999554,"vw":62.241775},{"c":62.87,"h":63.39,"l":61.69,"n":24085,"o":61.69,"t":"2026-01-08T05:00:00Z","v":1660737,"vw":62.903619},{"c":60.44,"h":62.87,"l":60.11,"n":38782,"o":62.36,"t":"2026-01-09T05:00:00Z","v":2772139,"vw":60.873142},{"c":60.26,"h":60.88,"l":60.075,"n":38539,"o":60.56,"t":"2026-01-12T05:00:00Z","v":3161374,"vw":60.350428},{"c":60.19,"h":60.62,"l":59.1,"n":30119,"o":60.36,"t":"2026-01-13T05:00:00Z","v":1936119,"vw":59.952929},{"c":61.2,"h":61.31,"l":60.15,"n":30607,"o":60.15,"t":"2026-01-14T05:00:00Z","v":2087471,"vw":61.049119},{"c":61.17,"h":61.9,"l":61.09,"n":26820,"o":61.32,"t":"2026-01-15T05:00:00Z","v":1738952,"vw":61.298285},{"c":62.04,"h":62.12,"l":60.31,"n":30342,"o":60.92,"t":"2026-01-16T05:00:00Z","v":2176804,"vw":61.546999},{"c":61.02,"h":61.59,"l":60.58,"n":30377,"o":61.195,"t":"2026-01-20T05:00:00Z","v":1866790,"vw":61.010315},{"c":61.35,"h":61.57,"l":60.775,"n":31222,"o":61.13,"t":"2026-01-21T05:00:00Z","v":2126529,"vw":61.30598},{"c":60.96,"h":61.78,"l":60.63,"n":35529,"o":61.31,"t":"2026-01-22T05:00:00Z","v":2546422,"vw":60.969268},{"c":62.09,"h":62.14,"l":60.7,"n":33588,"o":60.91,"t":"2026-01-23T05:00:00Z","v":2789197,"vw":61.779789},{"c":62.12,"h":62.495,"l":61.48,"n":36207,"o":62.41,"t":"2026-01-26T05:00:00Z","v":2585781,"vw":61.964396},{"c":62.15,"h":62.658,"l":61.99,"n":40518,"o":62.23,"t":"2026-01-27T05:00:00Z","v":3322203,"vw":62.251963},{"c":60.76,"h":62.46,"l":60.605,"n":28773,"o":62.17,"t":"2026-01-28T05:00:00Z","v":2405541,"vw":61.157298},{"c":61.86,"h":62.02,"l":60.92,"n":31191,"o":61.21,"t":"2026-01-29T05:00:00Z","v":2621530,"vw":61.704064},{"c":62.32,"h":62.42,"l":61.265,"n":32453,"o":61.98,"t":"2026-01-30T05:00:00Z","v":2599602,"vw":62.027303},{"c":61.61,"h":62.58,"l":61.51,"n":31608,"o":62.58,"t":"2026-02-02T05:00:00Z","v":2163752,"vw":61.758646},{"c":61.79,"h":62.4,"l":61.32,"n":31689,"o":61.525,"t":"2026-02-03T05:00:00Z","v":2029914,"vw":61.706971},{"c":63.08,"h":63.48,"l":61.83,"n":35533,"o":61.83,"t":"2026-02-04T05:00:00Z","v":2547981,"vw":63.079207},{"c":61.77,"h":63.2,"l":61.29,"n":48177,"o":63.2,"t":"2026-02-05T05:00:00Z","v":3362650,"vw":61.839741},{"c":63.89,"h":65,"l":61.45,"n":51601,"o":61.45,"t":"2026-02-06T05:00:00Z","v":3802297,"vw":63.571144},{"c":64.67,"h":64.75,"l":63.655,"n":40469,"o":64.14,"t":"2026-02-09T05:00:00Z","v":3375007,"vw":64.519383},{"c":65.57,"h":65.725,"l":64.68,"n":46129,"o":64.68,"t":"2026-02-10T05:00:00Z","v":6663376,"vw":65.479158},{"c":64.65,"h":66.21,"l":64.64,"n":42826,"o":65.5,"t":"2026-02-11T05:00:00Z","v":3402205,"vw":65.170433},{"c":63.05,"h":65.08,"l":62.16,"n":68145,"o":64.95,"t":"2026-02-12T05:00:00Z","v":5050361,"vw":63.297208},{"c":63.86,"h":64.245,"l":62.705,"n":43169,"o":63.19,"t":"2026-02-13T05:00:00Z","v":3251466,"vw":63.736512},{"c":63.48,"h":65.11,"l":62.63,"n":40457,"o":64.52,"t":"2026-02-17T05:00:00Z","v":2948469,"vw":63.354219},{"c":63.59,"h":63.93,"l":63.085,"n":29472,"o":63.47,"t":"2026-02-18T05:00:00Z","v":1872632,"vw":63.552687},{"c":63.05,"h":63.97,"l":62.46,"n":27365,"o":63.12,"t":"2026-02-19T05:00:00Z","v":1811612,"vw":62.997621},{"c":62.6,"h":63.57,"l":62.55,"n":33829,"o":63.34,"t":"2026-02-20T05:00:00Z","v":3988551,"vw":62.721006},{"c":63.32,"h":63.97,"l":62.5,"n":45330,"o":63.09,"t":"2026-02-23T05:00:00Z","v":3822570,"vw":63.274261},{"c":63.56,"h":63.9052,"l":62.67,"n":32618,"o":63.18,"t":"2026-02-24T05:00:00Z","v":2002391,"vw":63.535242},{"c":63.4,"h":63.885,"l":62.8,"n":30046,"o":63.5,"t":"2026-02-25T05:00:00Z","v":2101010,"vw":63.299974},{"c":64.12,"h":64.455,"l":63.38,"n":31399,"o":63.62,"t":"2026-02-26T05:00:00Z","v":2287774,"vw":64.029018},{"c":63.21,"h":63.9,"l":62.75,"n":35580,"o":63.73,"t":"2026-02-27T05:00:00Z","v":3378376,"vw":63.233004},{"c":63.13,"h":63.63,"l":62.56,"n":31398,"o":63.21,"t":"2026-03-02T05:00:00Z","v":2488903,"vw":63.20326},{"c":62.72,"h":63.19,"l":61.575,"n":30756,"o":62.38,"t":"2026-03-03T05:00:00Z","v":1713828,"vw":62.576286},{"c":62.78,"h":62.975,"l":61.96,"n":27113,"o":62.37,"t":"2026-03-04T05:00:00Z","v":1676932,"vw":62.702295},{"c":63.11,"h":63.235,"l":61.98,"n":33466,"o":62.21,"t":"2026-03-05T05:00:00Z","v":2733861,"vw":63.019187},{"c":62.72,"h":62.83,"l":61.5401,"n":31901,"o":62.42,"t":"2026-03-06T05:00:00Z","v":1864516,"vw":62.545478},{"c":62.18,"h":62.52,"l":60.95,"n":38611,"o":62.09,"t":"2026-03-09T04:00:00Z","v":2416559,"vw":61.887268},{"c":61.48,"h":62.34,"l":60.83,"n":32798,"o":61.83,"t":"2026-03-10T04:00:00Z","v":2202734,"vw":61.675995},{"c":60.16,"h":61.18,"l":59.38,"n":40306,"o":61.18,"t":"2026-03-11T04:00:00Z","v":2758060,"vw":60.076417},{"c":60.27,"h":61.02,"l":59.58,"n":35896,"o":59.83,"t":"2026-03-12T04:00:00Z","v":2093325,"vw":60.437643},{"c":59.99,"h":61.58,"l":59.73,"n":29639,"o":61,"t":"2026-03-13T04:00:00Z","v":1830278,"vw":60.144198},{"c":60.06,"h":60.74,"l":60.035,"n":32108,"o":60.55,"t":"2026-03-16T04:00:00Z","v":2050443,"vw":60.252883},{"c":61.02,"h":61.25,"l":60.44,"n":34162,"o":60.62,"t":"2026-03-17T04:00:00Z","v":2107354,"vw":60.984816},{"c":59.85,"h":60.58,"l":59.545,"n":39661,"o":60.48,"t":"2026-03-18T04:00:00Z","v":2516305,"vw":59.985199},{"c":59.31,"h":60.07,"l":59.14,"n":34885,"o":59.57,"t":"2026-03-19T04:00:00Z","v":2032267,"vw":59.4483},{"c":57.98,"h":59.51,"l":57.57,"n":42205,"o":59.32,"t":"2026-03-20T04:00:00Z","v":4113689,"vw":58.356202},{"c":58.41,"h":59.275,"l":58.26,"n":37240,"o":59,"t":"2026-03-23T04:00:00Z","v":2715994,"vw":58.663899},{"c":58.67,"h":59.155,"l":57.85,"n":32002,"o":58.2,"t":"2026-03-24T04:00:00Z","v":2716520,"vw":58.742537},{"c":58.46,"h":59.22,"l":58.255,"n":33125,"o":58.77,"t":"2026-03-25T04:00:00Z","v":2381602,"vw":58.610806},{"c":59.51,"h":59.69,"l":58.57,"n":43643,"o":58.62,"t":"2026-03-26T04:00:00Z","v":3299012,"vw":59.44245},{"c":58.75,"h":59.605,"l":58.495,"n":36665,"o":59.4,"t":"2026-03-27T04:00:00Z","v":2334105,"vw":58.862073},{"c":58.58,"h":59.2,"l":58.08,"n":38942,"o":58.46,"t":"2026-03-30T04:00:00Z","v":2532378,"vw":58.548815},{"c":59.15,"h":59.67,"l":58.53,"n":40256,"o":59.38,"t":"2026-03-31T04:00:00Z","v":3370391,"vw":59.114496},{"c":59.55,"h":59.77,"l":58.925,"n":37102,"o":59.03,"t":"2026-04-01T04:00:00Z","v":2169369,"vw":59.516612},{"c":60.27,"h":60.54,"l":59.24,"n":28956,"o":59.56,"t":"2026-04-02T04:00:00Z","v":1751169,"vw":60.222031},{"c":60.06,"h":60.64,"l":59.8003,"n":27016,"o":60.16,"t":"2026-04-06T04:00:00Z","v":2098200,"vw":60.177034},{"c":60.21,"h":60.89,"l":60.06,"n":29922,"o":60.16,"t":"2026-04-07T04:00:00Z","v":2288030,"vw":60.386018},{"c":60.8,"h":61.28,"l":60.485,"n":34583,"o":60.85,"t":"2026-04-08T04:00:00Z","v":2264884,"vw":60.799842},{"c":60.46,"h":61.05,"l":60.35,"n":25260,"o":60.4,"t":"2026-04-09T04:00:00Z","v":1521754,"vw":60.595597},{"c":61.14,"h":61.29,"l":60.37,"n":27536,"o":60.5,"t":"2026-04-10T04:00:00Z","v":2462029,"vw":61.065931},{"c":60.78,"h":60.96,"l":59.96,"n":28329,"o":60.94,"t":"2026-04-13T04:00:00Z","v":1924009,"vw":60.575339},{"c":61.36,"h":61.555,"l":60.6,"n":33805,"o":60.71,"t":"2026-04-14T04:00:00Z","v":2595044,"vw":61.313255},{"c":61.3,"h":61.5351,"l":60.82,"n":39306,"o":61.36,"t":"2026-04-15T04:00:00Z","v":2694373,"vw":61.282291},{"c":60.49,"h":61.7,"l":60.34,"n":35594,"o":61.2,"t":"2026-04-16T04:00:00Z","v":2458734,"vw":60.732627},{"c":62.68,"h":62.99,"l":60.78,"n":43809,"o":61.015,"t":"2026-04-17T04:00:00Z","v":3409133,"vw":62.50041},{"c":63.43,"h":63.47,"l":62.305,"n":33032,"o":62.36,"t":"2026-04-20T04:00:00Z","v":2082695,"vw":63.285974},{"c":61.85,"h":63.42,"l":61.85,"n":38926,"o":63.32,"t":"2026-04-21T04:00:00Z","v":2510770,"vw":62.245653},{"c":61.7,"h":62.335,"l":61.325,"n":37065,"o":61.95,"t":"2026-04-22T04:00:00Z","v":2387741,"vw":61.742239},{"c":62.65,"h":62.84,"l":61.85,"n":41282,"o":61.85,"t":"2026-04-23T04:00:00Z","v":2696230,"vw":62.523017},{"c":62.26,"h":62.66,"l":61.94,"n":32959,"o":62.66,"t":"2026-04-24T04:00:00Z","v":2269238,"vw":62.224575},{"c":62.32,"h":62.87,"l":62.2,"n":35392,"o":62.2,"t":"2026-04-27T04:00:00Z","v":2547485,"vw":62.424751},{"c":65.15,"h":65.265,"l":62.59,"n":55624,"o":62.64,"t":"2026-04-28T04:00:00Z","v":3763812,"vw":64.536601},{"c":65.43,"h":66.5,"l":64.21,"n":73865,"o":64.3,"t":"2026-04-29T04:00:00Z","v":5544592,"vw":65.779187},{"c":65.38,"h":65.83,"l":64.92,"n":49125,"o":65.46,"t":"2026-04-30T04:00:00Z","v":3595152,"vw":65.363964},{"c":65.17,"h":66.28,"l":64.805,"n":34885,"o":65.46,"t":"2026-05-01T04:00:00Z","v":2334200,"vw":65.386073},{"c":65.24,"h":65.83,"l":64.51,"n":34324,"o":64.9,"t":"2026-05-04T04:00:00Z","v":2192236,"vw":65.284923},{"c":66.25,"h":66.95,"l":65.14,"n":31306,"o":65.75,"t":"2026-05-05T04:00:00Z","v":2733499,"vw":66.285059},{"c":66.16,"h":66.855,"l":66.06,"n":33946,"o":66.71,"t":"2026-05-06T04:00:00Z","v":2801400,"vw":66.298627},{"c":65.86,"h":66.49,"l":65.78,"n":35947,"o":66.14,"t":"2026-05-07T04:00:00Z","v":3924456,"vw":65.970651},{"c":65.54,"h":66.06,"l":65.405,"n":27448,"o":65.89,"t":"2026-05-08T04:00:00Z","v":1772525,"vw":65.607115},{"c":66.18,"h":66.25,"l":65.625,"n":27729,"o":65.9,"t":"2026-05-11T04:00:00Z","v":2052451,"vw":66.083435},{"c":65.89,"h":66.395,"l":65.29,"n":45196,"o":66.37,"t":"2026-05-12T04:00:00Z","v":4307114,"vw":65.630665},{"c":65.83,"h":66.005,"l":65.13,"n":34327,"o":65.51,"t":"2026-05-13T04:00:00Z","v":2917241,"vw":65.675923},{"c":65.02,"h":66.2,"l":65.02,"n":34127,"o":66.2,"t":"2026-05-14T04:00:00Z","v":2717640,"vw":65.317232},{"c":63.88,"h":65.48,"l":63.87,"n":32108,"o":65.48,"t":"2026-05-15T04:00:00Z","v":2147112,"vw":64.243092},{"c":65.43,"h":65.47,"l":63.99,"n":30254,"o":63.99,"t":"2026-05-18T04:00:00Z","v":1820777,"vw":65.253252},{"c":65.74,"h":65.94,"l":64.72,"n":42673,"o":65.16,"t":"2026-05-19T04:00:00Z","v":3500848,"vw":65.536061},{"c":66.28,"h":66.51,"l":65.14,"n":30818,"o":65.49,"t":"2026-05-20T04:00:00Z","v":2104788,"vw":66.194001},{"c":65.76,"h":66.11,"l":64.13,"n":60954,"o":65.75,"t":"2026-05-21T04:00:00Z","v":4637828,"vw":65.478082},{"c":66.2,"h":66.59,"l":65.56,"n":32945,"o":65.67,"t":"2026-05-22T04:00:00Z","v":2035143,"vw":66.112127},{"c":66.13,"h":66.77,"l":65.88,"n":33763,"o":66.07,"t":"2026-05-26T04:00:00Z","v":2050234,"vw":66.281759},{"c":66.63,"h":67.52,"l":66.37,"n":45603,"o":66.62,"t":"2026-05-27T04:00:00Z","v":3284531,"vw":66.878206},{"c":66.26,"h":66.86,"l":66.2,"n":37801,"o":66.59,"t":"2026-05-28T04:00:00Z","v":2420698,"vw":66.403529},{"c":65.45,"h":65.86,"l":64.762,"n":51804,"o":65.86,"t":"2026-05-29T04:00:00Z","v":8078253,"vw":65.431212},{"c":65.81,"h":66.93,"l":65.28,"n":54643,"o":65.28,"t":"2026-06-01T04:00:00Z","v":3934048,"vw":66.112486},{"c":66.21,"h":66.26,"l":65.33,"n":44878,"o":65.9,"t":"2026-06-02T04:00:00Z","v":3562596,"vw":65.971163},{"c":66.14,"h":66.66,"l":65.88,"n":39794,"o":65.9,"t":"2026-06-03T04:00:00Z","v":2744529,"vw":66.26095},{"c":67.9,"h":67.935,"l":66.69,"n":43792,"o":67.03,"t":"2026-06-04T04:00:00Z","v":2840880,"vw":67.468945},{"c":68.19,"h":68.75,"l":67.61,"n":37265,"o":67.63,"t":"2026-06-05T04:00:00Z","v":2160209,"vw":68.312931},{"c":67.34,"h":69.03,"l":67.08,"n":40902,"o":69.03,"t":"2026-06-08T04:00:00Z","v":2652314,"vw":67.49238},{"c":67.86,"h":68.05,"l":66.7,"n":50910,"o":67.09,"t":"2026-06-09T04:00:00Z","v":3207435,"vw":67.704952},{"c":67.61,"h":68.225,"l":67.28,"n":56319,"o":67.89,"t":"2026-06-10T04:00:00Z","v":3952371,"vw":67.592584},{"c":66.65,"h":68.06,"l":66.56,"n":50497,"o":67.75,"t":"2026-06-11T04:00:00Z","v":2971459,"vw":67.090972},{"c":67.34,"h":67.35,"l":66.75,"n":38161,"o":67.05,"t":"2026-06-12T04:00:00Z","v":2315742,"vw":67.160439},{"c":66.18,"h":67.6793,"l":65.96,"n":39568,"o":67.16,"t":"2026-06-15T04:00:00Z","v":4916279,"vw":66.44123},{"c":66.4,"h":67.08,"l":66.12,"n":33702,"o":66.2,"t":"2026-06-16T04:00:00Z","v":2551759,"vw":66.499877},{"c":64.63,"h":66.56,"l":64.34,"n":40559,"o":66.42,"t":"2026-06-17T04:00:00Z","v":3556076,"vw":64.885179},{"c":64.09,"h":65.47,"l":63.813564,"n":38529,"o":65.47,"t":"2026-06-18T04:00:00Z","v":5777256,"vw":64.354856},{"c":64.73,"h":65.12,"l":63.62,"n":35171,"o":63.99,"t":"2026-06-22T04:00:00Z","v":2811823,"vw":64.647501},{"c":65.7,"h":65.84,"l":64.85,"n":36172,"o":65.14,"t":"2026-06-23T04:00:00Z","v":3188060,"vw":65.515675},{"c":66.22,"h":66.43,"l":65.595,"n":39543,"o":65.91,"t":"2026-06-24T04:00:00Z","v":2919591,"vw":66.063854},{"c":67.17,"h":67.62,"l":66.53,"n":33345,"o":66.58,"t":"2026-06-25T04:00:00Z","v":2011780,"vw":67.121919},{"c":68.38,"h":68.53,"l":67.41,"n":41644,"o":67.64,"t":"2026-06-26T04:00:00Z","v":3392180,"vw":68.092813},{"c":68.34,"h":68.35,"l":67.31,"n":37392,"o":67.48,"t":"2026-06-29T04:00:00Z","v":2922445,"vw":68.036055},{"c":67.93,"h":68.46,"l":67.11,"n":41730,"o":67.48,"t":"2026-06-30T04:00:00Z","v":3988176,"vw":67.878641},{"c":68.63,"h":69.49,"l":68.15,"n":44788,"o":68.15,"t":"2026-07-01T04:00:00Z","v":2851925,"vw":68.808999},{"c":69.83,"h":69.83,"l":68.64,"n":34511,"o":68.8,"t":"2026-07-02T04:00:00Z","v":2534770,"vw":69.511766},{"c":69.93,"h":70.19,"l":69.231,"n":31042,"o":69.81,"t":"2026-07-06T04:00:00Z","v":2343449,"vw":69.882558},{"c":70.15,"h":71.5,"l":70.02,"n":33210,"o":70.5,"t":"2026-07-07T04:00:00Z","v":2518306,"vw":70.497727},{"c":68.31,"h":69.93,"l":68.225,"n":39858,"o":69.87,"t":"2026-07-08T04:00:00Z","v":2840728,"vw":68.605267},{"c":68.09,"h":68.9,"l":67.97,"n":29945,"o":68.6,"t":"2026-07-09T04:00:00Z","v":2285966,"vw":68.238749},{"c":68.69,"h":69.02,"l":68.05,"n":32066,"o":68.54,"t":"2026-07-10T04:00:00Z","v":2380725,"vw":68.566802},{"c":69.72,"h":70.11,"l":69.06,"n":34315,"o":69.06,"t":"2026-07-13T04:00:00Z","v":2299693,"vw":69.639942},{"c":68.72,"h":69.71,"l":68.67,"n":35501,"o":69.68,"t":"2026-07-14T04:00:00Z","v":2942849,"vw":68.908798},{"c":68.26,"h":69.39,"l":68.1,"n":33923,"o":69.17,"t":"2026-07-15T04:00:00Z","v":2351737,"vw":68.504264},{"c":70,"h":70.125,"l":68.49,"n":27028,"o":68.49,"t":"2026-07-16T04:00:00Z","v":2187667,"vw":69.898933},{"c":69,"h":70.75,"l":68.56,"n":41575,"o":70.24,"t":"2026-07-17T04:00:00Z","v":2321642,"vw":69.415363},{"c":68.8,"h":69.32,"l":68.56,"n":33660,"o":69,"t":"2026-07-20T04:00:00Z","v":2213857,"vw":68.824927},{"c":68.29,"h":68.86,"l":68.19,"n":31979,"o":68.71,"t":"2026-07-21T04:00:00Z","v":2641348,"vw":68.386698},{"c":68.29,"h":68.76,"l":67.95,"n":33994,"o":68.61,"t":"2026-07-22T04:00:00Z","v":2867851,"vw":68.243272},{"c":68.28,"h":69.29,"l":67.95,"n":56560,"o":69,"t":"2026-07-23T04:00:00Z","v":5280026,"vw":68.341676},{"c":67.86,"h":68.98,"l":67.48,"n":57857,"o":68.44,"t":"2026-07-24T04:00:00Z","v":5060349,"vw":67.893004},{"c":67.24,"h":68.14,"l":67.21,"n":40309,"o":67.58,"t":"2026-07-27T04:00:00Z","v":3351769,"vw":67.525399},{"c":68.09,"h":68.63,"l":67.37,"n":55221,"o":67.79,"t":"2026-07-28T04:00:00Z","v":4453640,"vw":68.144666},{"c":68.85,"h":68.97,"l":68.265,"n":43688,"o":68.61,"t":"2026-07-29T04:00:00Z","v":2823507,"vw":68.732361},{"c":67.12,"h":69.4688,"l":66.63,"n":39442,"o":68.23,"t":"2026-07-30T04:00:00Z","v":2578497,"vw":67.188104},{"c":66.45,"h":67.165,"l":66.29,"n":35661,"o":66.93,"t":"2026-07-31T04:00:00Z","v":3902827,"vw":66.53053},{"c":67.57,"h":67.655,"l":66.1672,"n":39188,"o":66.22,"t":"2026-08-03T04:00:00Z","v":2639019,"vw":67.291132},{"c":67.69,"h":67.82,"l":66.74,"n":36693,"o":67.21,"t":"2026-08-04T04:00:00Z","v":2200692,"vw":67.525375},{"c":67.74,"h":68.19,"l":67.305,"n":38889,"o":67.86,"t":"2026-08-05T04:00:00Z","v":2398409,"vw":67.682855},{"c":66.7,"h":68.51,"l":66.46,"n":34180,"o":67.75,"t":"2026-08-06T04:00:00Z","v":1900085,"vw":66.850278},{"c":67.07,"h":67.44,"l":66.26,"n":27457,"o":66.5,"t":"2026-08-07T04:00:00Z","v":2135807,"vw":67.052028},{"c":65.83,"h":66.66,"l":65.5046,"n":30647,"o":66.53,"t":"2026-08-10T04:00:00Z","v":1875132,"vw":65.796134},{"c":65.09,"h":65.94,"l":65.035,"n":32961,"o":65.59,"t":"2026-08-11T04:00:00Z","v":2283518,"vw":65.378574},{"c":64.42,"h":65.27,"l":64.295,"n":47202,"o":65.04,"t":"2026-08-12T04:00:00Z","v":7042134,"vw":64.480657},{"c":65.97,"h":66.65,"l":64.75,"n":52192,"o":65.09,"t":"2026-08-13T04:00:00Z","v":4129055,"vw":65.979118},{"c":65.97,"h":66.445,"l":65.41,"n":60188,"o":66.13,"t":"2026-08-14T04:00:00Z","v":7286918,"vw":65.942272},{"c":63.66,"h":66.1,"l":63.26,"n":79991,"o":65.96,"t":"2026-08-17T04:00:00Z","v":17434620,"vw":63.909636},{"c":64.03,"h":65.05,"l":63.69,"n":60626,"o":64.16,"t":"2026-08-18T04:00:00Z","v":6385721,"vw":64.19058},{"c":64.35,"h":64.99,"l":63.68,"n":54217,"o":64.27,"t":"2026-08-19T04:00:00Z","v":6123573,"vw":64.223367},{"c":65.14,"h":66,"l":64.72,"n":54426,"o":65.33,"t":"2026-08-20T04:00:00Z","v":4312382,"vw":65.403916},{"c":66.79,"h":66.91,"l":65.28,"n":61445,"o":65.28,"t":"2026-08-21T04:00:00Z","v":7152915,"vw":66.526563},{"c":68.14,"h":68.62,"l":67.36,"n":56239,"o":67.36,"t":"2026-08-24T04:00:00Z","v":6267894,"vw":68.047851},{"c":67.62,"h":68.32,"l":67.33,"n":55190,"o":68.02,"t":"2026-08-25T04:00:00Z","v":5784108,"vw":67.833567},{"c":66.83,"h":67.765,"l":66.82,"n":49986,"o":67.63,"t":"2026-08-26T04:00:00Z","v":4948461,"vw":67.021788},{"c":65.5,"h":67.2561,"l":65.48,"n":41179,"o":66.32,"t":"2026-08-27T04:00:00Z","v":4307610,"vw":65.714071},{"c":65.54,"h":66.1,"l":65.075,"n":34260,"o":65.89,"t":"2026-08-28T04:00:00Z","v":4745042,"vw":65.546189},{"c":65.14,"h":65.54,"l":64.64,"n":36407,"o":65.28,"t":"2026-08-31T04:00:00Z","v":6336330,"vw":65.143833},{"c":65.28,"h":65.7,"l":64.95,"n":42767,"o":65,"t":"2026-09-01T04:00:00Z","v":5550864,"vw":65.287668},{"c":64.91,"h":65.62,"l":64.25,"n":43350,"o":65.58,"t":"2026-09-02T04:00:00Z","v":4371527,"vw":65.022556},{"c":64.96,"h":65.715,"l":64.45,"n":45856,"o":65.63,"t":"2026-09-03T04:00:00Z","v":3637104,"vw":64.904498},{"c":65.35,"h":65.9,"l":64.685,"n":61236,"o":64.815,"t":"2026-09-04T04:00:00Z","v":6489790,"vw":65.472197},{"c":66.19,"h":66.255,"l":65.3501,"n":69769,"o":65.745,"t":"2026-09-08T04:00:00Z","v":6436324,"vw":66.053385},{"c":64.98,"h":66.34,"l":64.73,"n":77909,"o":66.23,"t":"2026-09-09T04:00:00Z","v":7188515,"vw":65.200135},{"c":65.02,"h":65.56,"l":64.6,"n":80928,"o":65.33,"t":"2026-09-10T04:00:00Z","v":8264346,"vw":64.971072},{"c":65.54,"h":65.95,"l":65.23,"n":62260,"o":65.44,"t":"2026-09-11T04:00:00Z","v":6718978,"vw":65.532379},{"c":66.32,"h":66.45,"l":65.27,"n":61242,"o":65.27,"t":"2026-09-14T04:00:00Z","v":6154448,"vw":66.055468},{"c":65.63,"h":66.15,"l":65.11,"n":66662,"o":66.15,"t":"2026-09-15T04:00:00Z","v":7104083,"vw":65.649801},{"c":62.99,"h":65.76,"l":62.98,"n":70697,"o":65.43,"t":"2026-09-16T04:00:00Z","v":7899984,"vw":63.658307},{"c":63.01,"h":63.705,"l":62.795,"n":60560,"o":63.14,"t":"2026-09-17T04:00:00Z","v":5041732,"vw":63.128002},{"c":61.22,"h":62.51,"l":61.09,"n":65222,"o":62.12,"t":"2026-09-18T04:00:00Z","v":15370501,"vw":61.375667},{"c":61.36,"h":61.755,"l":60.735,"n":46144,"o":61.34,"t":"2026-09-21T04:00:00Z","v":4366334,"vw":61.40056},{"c":62.35,"h":62.47,"l":61.04,"n":54962,"o":61.14,"t":"2026-09-22T04:00:00Z","v":7130852,"vw":62.174718},{"c":61.29,"h":62.58,"l":61.08,"n":56495,"o":62.41,"t":"2026-09-23T04:00:00Z","v":6195998,"vw":61.496338},{"c":61.05,"h":61.68,"l":60.63,"n":52236,"o":61.32,"t":"2026-09-24T04:00:00Z","v":4188737,"vw":61.060164},{"c":61.51,"h":61.705,"l":60.555,"n":46316,"o":61.02,"t":"2026-09-25T04:00:00Z","v":4469277,"vw":61.333791},{"c":61.37,"h":61.77,"l":60.545,"n":48777,"o":61.49,"t":"2026-09-28T04:00:00Z","v":5169624,"vw":61.231642},{"c":61.35,"h":61.635,"l":60.68,"n":49881,"o":60.98,"t":"2026-09-29T04:00:00Z","v":3673885,"vw":61.287293},{"c":60.76,"h":61.44,"l":60.695,"n":46711,"o":61.34,"t":"2026-09-30T04:00:00Z","v":4779504,"vw":60.878175},{"c":60.17,"h":60.57,"l":59.66,"n":53973,"o":60.47,"t":"2026-10-01T04:00:00Z","v":4699109,"vw":60.108581},{"c":59.79,"h":60.55,"l":59.455,"n":49697,"o":60.31,"t":"2026-10-02T04:00:00Z","v":6500047,"vw":59.782569},{"c":60.09,"h":60.17,"l":58.64,"n":54031,"o":58.64,"t":"2026-10-05T04:00:00Z","v":6674968,"vw":59.808868},{"c":60.37,"h":60.925,"l":59.83,"n":50272,"o":59.83,"t":"2026-10-06T04:00:00Z","v":4081765,"vw":60.399011},{"c":59.29,"h":60.545,"l":59.28,"n":35319,"o":60.5,"t":"2026-10-07T04:00:00Z","v":4029169,"vw":59.469504},{"c":59.98,"h":60.215,"l":59.06,"n":39471,"o":59.23,"t":"2026-10-08T04:00:00Z","v":6726843,"vw":59.930301},{"c":61.16,"h":61.315,"l":59.865,"n":35639,"o":60.34,"t":"2026-10-09T04:00:00Z","v":3726438,"vw":60.956897},{"c":61.25,"h":61.27,"l":60.26,"n":40517,"o":61.13,"t":"2026-10-12T04:00:00Z","v":5030389,"vw":61.107695},{"c":61.2,"h":61.94,"l":60.67,"n":34105,"o":61.94,"t":"2026-10-13T04:00:00Z","v":4011848,"vw":61.188534},{"c":60.8,"h":61.25,"l":60.5,"n":39146,"o":60.96,"t":"2026-10-14T04:00:00Z","v":5012548,"vw":60.769559},{"c":61.18,"h":61.81,"l":60.79,"n":42118,"o":61.76,"t":"2026-10-15T04:00:00Z","v":4771948,"vw":61.180627},{"c":61.26,"h":61.725,"l":60.78,"n":57931,"o":61.38,"t":"2026-10-16T04:00:00Z","v":6770751,"vw":61.288716},{"c":60.86,"h":61,"l":60.535,"n":32576,"o":60.9,"t":"2026-10-19T04:00:00Z","v":3698887,"vw":60.842665},{"c":61.89,"h":62.135,"l":60.8166,"n":35053,"o":61.35,"t":"2026-10-20T04:00:00Z","v":3088883,"vw":61.856795},{"c":61.99,"h":62.85,"l":61.76,"n":32244,"o":62.25,"t":"2026-10-21T04:00:00Z","v":3452658,"vw":62.030327},{"c":63.57,"h":63.72,"l":61.95,"n":41303,"o":62.08,"t":"2026-10-22T04:00:00Z","v":3494981,"vw":63.419208}],"volatilityBars":[{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-09-21T12:45:00Z","v":103,"vw":61.22},{"c":60.91,"h":61.5,"l":60.91,"n":1450,"o":61.34,"t":"2026-09-21T13:30:00Z","v":146985,"vw":61.215375},{"c":61.02,"h":61.04,"l":60.735,"n":1919,"o":60.905,"t":"2026-09-21T13:45:00Z","v":142959,"vw":60.897063},{"c":61.33,"h":61.33,"l":61.01,"n":1909,"o":61.01,"t":"2026-09-21T14:00:00Z","v":137416,"vw":61.172896},{"c":61.265,"h":61.41,"l":61.245,"n":1425,"o":61.32,"t":"2026-09-21T14:15:00Z","v":76036,"vw":61.313541},{"c":61.365,"h":61.38,"l":61.1,"n":1492,"o":61.25,"t":"2026-09-21T14:30:00Z","v":71638,"vw":61.217502},{"c":61.19,"h":61.36,"l":61.175,"n":1256,"o":61.36,"t":"2026-09-21T14:45:00Z","v":63619,"vw":61.25478},{"c":61.42,"h":61.43,"l":61.15,"n":1362,"o":61.185,"t":"2026-09-21T15:00:00Z","v":85685,"vw":61.262577},{"c":61.35,"h":61.485,"l":61.28,"n":1399,"o":61.42,"t":"2026-09-21T15:15:00Z","v":70572,"vw":61.376763},{"c":61.51,"h":61.655,"l":61.34,"n":2156,"o":61.35,"t":"2026-09-21T15:30:00Z","v":203355,"vw":61.56099},{"c":61.495,"h":61.535,"l":61.47,"n":1242,"o":61.52,"t":"2026-09-21T15:45:00Z","v":51492,"vw":61.503612},{"c":61.71,"h":61.73,"l":61.495,"n":2012,"o":61.495,"t":"2026-09-21T16:00:00Z","v":202171,"vw":61.643879},{"c":61.7,"h":61.755,"l":61.61,"n":1305,"o":61.702,"t":"2026-09-21T16:15:00Z","v":60998,"vw":61.697518},{"c":61.63,"h":61.75,"l":61.62,"n":1175,"o":61.705,"t":"2026-09-21T16:30:00Z","v":43243,"vw":61.686343},{"c":61.68,"h":61.7313,"l":61.64,"n":1233,"o":61.64,"t":"2026-09-21T16:45:00Z","v":58997,"vw":61.686143},{"c":61.613,"h":61.72,"l":61.58,"n":1078,"o":61.6945,"t":"2026-09-21T17:00:00Z","v":53338,"vw":61.635695},{"c":61.64,"h":61.65,"l":61.6,"n":1309,"o":61.62,"t":"2026-09-21T17:15:00Z","v":64630,"vw":61.618056},{"c":61.57,"h":61.65,"l":61.53,"n":1369,"o":61.64,"t":"2026-09-21T17:30:00Z","v":51689,"vw":61.581003},{"c":61.61,"h":61.635,"l":61.545,"n":1359,"o":61.57,"t":"2026-09-21T17:45:00Z","v":68980,"vw":61.59617},{"c":61.52,"h":61.66,"l":61.52,"n":1277,"o":61.61,"t":"2026-09-21T18:00:00Z","v":52615,"vw":61.613737},{"c":61.465,"h":61.525,"l":61.465,"n":1623,"o":61.52,"t":"2026-09-21T18:15:00Z","v":74802,"vw":61.490612},{"c":61.47,"h":61.5,"l":61.38,"n":1369,"o":61.465,"t":"2026-09-21T18:30:00Z","v":57462,"vw":61.442107},{"c":61.49,"h":61.51,"l":61.41,"n":1451,"o":61.48,"t":"2026-09-21T18:45:00Z","v":62125,"vw":61.461392},{"c":61.535,"h":61.565,"l":61.475,"n":1598,"o":61.495,"t":"2026-09-21T19:00:00Z","v":134555,"vw":61.516092},{"c":61.5,"h":61.595,"l":61.485,"n":2251,"o":61.535,"t":"2026-09-21T19:15:00Z","v":125806,"vw":61.548135},{"c":61.42,"h":61.51,"l":61.39,"n":2769,"o":61.5,"t":"2026-09-21T19:30:00Z","v":167563,"vw":61.459658},{"c":61.37,"h":61.5,"l":61.315,"n":7145,"o":61.415,"t":"2026-09-21T19:45:00Z","v":538723,"vw":61.402679},{"c":61.36,"h":61.36,"l":61.36,"n":106,"o":61.36,"t":"2026-09-21T20:00:00Z","v":1241286,"vw":61.36},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-09-21T20:30:00Z","v":6064,"vw":61.36},{"c":61.37,"h":61.375,"l":61.04,"n":1354,"o":61.14,"t":"2026-09-22T13:30:00Z","v":170561,"vw":61.18311},{"c":61.47,"h":61.5,"l":61.23,"n":1507,"o":61.345,"t":"2026-09-22T13:45:00Z","v":111960,"vw":61.359712},{"c":61.515,"h":61.515,"l":61.335,"n":1463,"o":61.49,"t":"2026-09-22T14:00:00Z","v":103873,"vw":61.432925},{"c":61.53,"h":61.64,"l":61.47,"n":1586,"o":61.515,"t":"2026-09-22T14:15:00Z","v":101918,"vw":61.539854},{"c":61.635,"h":61.65,"l":61.38,"n":2033,"o":61.52,"t":"2026-09-22T14:30:00Z","v":125636,"vw":61.543419},{"c":61.695,"h":61.71,"l":61.62,"n":1592,"o":61.635,"t":"2026-09-22T14:45:00Z","v":86370,"vw":61.669881},{"c":61.81,"h":61.81,"l":61.67,"n":1449,"o":61.695,"t":"2026-09-22T15:00:00Z","v":62312,"vw":61.723787},{"c":61.9,"h":61.94,"l":61.73,"n":1619,"o":61.81,"t":"2026-09-22T15:15:00Z","v":88513,"vw":61.843984},{"c":61.94,"h":61.99,"l":61.865,"n":1927,"o":61.895,"t":"2026-09-22T15:30:00Z","v":104162,"vw":61.912679},{"c":62.155,"h":62.16,"l":61.93,"n":1976,"o":61.95,"t":"2026-09-22T15:45:00Z","v":123351,"vw":62.048887},{"c":62.26,"h":62.29,"l":62.16,"n":1674,"o":62.17,"t":"2026-09-22T16:00:00Z","v":91964,"vw":62.231549},{"c":62.21,"h":62.26,"l":62.09,"n":1537,"o":62.26,"t":"2026-09-22T16:15:00Z","v":83395,"vw":62.190136},{"c":62.22,"h":62.3,"l":62.19,"n":1483,"o":62.195,"t":"2026-09-22T16:30:00Z","v":92405,"vw":62.253894},{"c":62.425,"h":62.47,"l":62.22,"n":1783,"o":62.22,"t":"2026-09-22T16:45:00Z","v":109783,"vw":62.360276},{"c":62.01,"h":62.45,"l":61.99,"n":2026,"o":62.43,"t":"2026-09-22T17:00:00Z","v":169913,"vw":62.280609},{"c":62.025,"h":62.08,"l":61.98,"n":1259,"o":62.01,"t":"2026-09-22T17:15:00Z","v":64571,"vw":62.027556},{"c":62.14,"h":62.15,"l":62,"n":1641,"o":62.02,"t":"2026-09-22T17:30:00Z","v":83034,"vw":62.099556},{"c":62.26,"h":62.3199,"l":62.135,"n":1807,"o":62.14,"t":"2026-09-22T17:45:00Z","v":142708,"vw":62.233758},{"c":62.26,"h":62.36,"l":62.23,"n":1764,"o":62.26,"t":"2026-09-22T18:00:00Z","v":92435,"vw":62.291681},{"c":62.125,"h":62.3192,"l":62.1,"n":2039,"o":62.26,"t":"2026-09-22T18:15:00Z","v":180971,"vw":62.248786},{"c":62.14,"h":62.1766,"l":62.035,"n":1970,"o":62.11,"t":"2026-09-22T18:30:00Z","v":168956,"vw":62.109795},{"c":62.21,"h":62.215,"l":62.12,"n":1822,"o":62.14,"t":"2026-09-22T18:45:00Z","v":112731,"vw":62.165466},{"c":62.2,"h":62.26,"l":62.14,"n":2231,"o":62.22,"t":"2026-09-22T19:00:00Z","v":183332,"vw":62.186682},{"c":62.295,"h":62.295,"l":62.17,"n":2417,"o":62.205,"t":"2026-09-22T19:15:00Z","v":178919,"vw":62.22132},{"c":62.37,"h":62.435,"l":62.255,"n":3210,"o":62.295,"t":"2026-09-22T19:30:00Z","v":221100,"vw":62.374744},{"c":62.33,"h":62.43,"l":62.25,"n":9655,"o":62.37,"t":"2026-09-22T19:45:00Z","v":848716,"vw":62.361818},{"c":62.3732,"h":62.3732,"l":62.35,"n":77,"o":62.35,"t":"2026-09-22T20:00:00Z","v":2300331,"vw":62.352723},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-09-22T20:30:00Z","v":4696,"vw":62.35},{"c":62.29,"h":62.53,"l":62.29,"n":39,"o":62.53,"t":"2026-09-23T13:15:00Z","v":688,"vw":62.440112},{"c":62.06,"h":62.58,"l":62.05,"n":1310,"o":62.41,"t":"2026-09-23T13:30:00Z","v":217884,"vw":62.336546},{"c":61.84,"h":62.08,"l":61.73,"n":1631,"o":62.03,"t":"2026-09-23T13:45:00Z","v":137624,"vw":61.873985},{"c":62.28,"h":62.31,"l":61.855,"n":2266,"o":61.86,"t":"2026-09-23T14:00:00Z","v":220627,"vw":62.00829},{"c":62.25,"h":62.42,"l":62.17,"n":1525,"o":62.27,"t":"2026-09-23T14:15:00Z","v":87771,"vw":62.305359},{"c":61.86,"h":62.31,"l":61.85,"n":1561,"o":62.26,"t":"2026-09-23T14:30:00Z","v":85713,"vw":62.054587},{"c":61.765,"h":61.895,"l":61.64,"n":2081,"o":61.865,"t":"2026-09-23T14:45:00Z","v":127847,"vw":61.815964},{"c":61.65,"h":61.77,"l":61.605,"n":1471,"o":61.75,"t":"2026-09-23T15:00:00Z","v":74886,"vw":61.686321},{"c":61.55,"h":61.745,"l":61.54,"n":1564,"o":61.65,"t":"2026-09-23T15:15:00Z","v":78130,"vw":61.614245},{"c":61.73,"h":61.75,"l":61.53,"n":1792,"o":61.54,"t":"2026-09-23T15:30:00Z","v":118404,"vw":61.644209},{"c":61.87,"h":61.89,"l":61.73,"n":1528,"o":61.735,"t":"2026-09-23T15:45:00Z","v":81079,"vw":61.790804},{"c":61.525,"h":61.875,"l":61.48,"n":2658,"o":61.875,"t":"2026-09-23T16:00:00Z","v":170489,"vw":61.677507},{"c":61.565,"h":61.61,"l":61.435,"n":1661,"o":61.52,"t":"2026-09-23T16:15:00Z","v":103662,"vw":61.50753},{"c":61.59,"h":61.63,"l":61.49,"n":1513,"o":61.59,"t":"2026-09-23T16:30:00Z","v":92430,"vw":61.57767},{"c":61.41,"h":61.62,"l":61.385,"n":1472,"o":61.58,"t":"2026-09-23T16:45:00Z","v":72369,"vw":61.493575},{"c":61.37,"h":61.5,"l":61.3301,"n":1548,"o":61.42,"t":"2026-09-23T17:00:00Z","v":98272,"vw":61.414711},{"c":61.35,"h":61.38,"l":61.3081,"n":1293,"o":61.36,"t":"2026-09-23T17:15:00Z","v":79413,"vw":61.337894},{"c":61.39,"h":61.4175,"l":61.31,"n":1581,"o":61.34,"t":"2026-09-23T17:30:00Z","v":104809,"vw":61.352433},{"c":61.48,"h":61.485,"l":61.34,"n":1456,"o":61.39,"t":"2026-09-23T17:45:00Z","v":86104,"vw":61.397725},{"c":61.42,"h":61.53,"l":61.39,"n":1743,"o":61.49,"t":"2026-09-23T18:00:00Z","v":88874,"vw":61.471573},{"c":61.26,"h":61.42,"l":61.24,"n":1702,"o":61.42,"t":"2026-09-23T18:15:00Z","v":92437,"vw":61.29648},{"c":61.22,"h":61.34,"l":61.18,"n":1558,"o":61.26,"t":"2026-09-23T18:30:00Z","v":85288,"vw":61.251984},{"c":61.135,"h":61.21,"l":61.13,"n":1739,"o":61.21,"t":"2026-09-23T18:45:00Z","v":77539,"vw":61.17709},{"c":61.18,"h":61.205,"l":61.08,"n":1827,"o":61.135,"t":"2026-09-23T19:00:00Z","v":97093,"vw":61.139794},{"c":61.29,"h":61.31,"l":61.112,"n":2708,"o":61.18,"t":"2026-09-23T19:15:00Z","v":186328,"vw":61.222145},{"c":61.395,"h":61.43,"l":61.255,"n":4686,"o":61.29,"t":"2026-09-23T19:30:00Z","v":481738,"vw":61.344256},{"c":61.3,"h":61.53,"l":61.2,"n":10472,"o":61.395,"t":"2026-09-23T19:45:00Z","v":913244,"vw":61.380323},{"c":61.29,"h":61.29,"l":61.29,"n":68,"o":61.29,"t":"2026-09-23T20:00:00Z","v":1403501,"vw":61.29},{"c":61.29,"h":61.29,"l":61.29,"n":2,"o":61.29,"t":"2026-09-23T20:15:00Z","v":433159,"vw":61.29},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-09-23T21:15:00Z","v":300,"vw":61.29},{"c":61.255,"h":61.68,"l":61.13,"n":1160,"o":61.32,"t":"2026-09-24T13:30:00Z","v":135257,"vw":61.308692},{"c":61.195,"h":61.405,"l":61.17,"n":1262,"o":61.25,"t":"2026-09-24T13:45:00Z","v":75910,"vw":61.26389},{"c":61.09,"h":61.17,"l":60.985,"n":2199,"o":61.17,"t":"2026-09-24T14:00:00Z","v":105566,"vw":61.051491},{"c":60.93,"h":61.11,"l":60.93,"n":1636,"o":61.06,"t":"2026-09-24T14:15:00Z","v":98429,"vw":61.017485},{"c":60.93,"h":61.01,"l":60.87,"n":1552,"o":60.94,"t":"2026-09-24T14:30:00Z","v":70664,"vw":60.936488},{"c":60.86,"h":60.93,"l":60.79,"n":1375,"o":60.93,"t":"2026-09-24T14:45:00Z","v":52960,"vw":60.838922},{"c":60.82,"h":60.865,"l":60.785,"n":1368,"o":60.865,"t":"2026-09-24T15:00:00Z","v":56463,"vw":60.820906},{"c":60.875,"h":60.92,"l":60.795,"n":1391,"o":60.81,"t":"2026-09-24T15:15:00Z","v":55410,"vw":60.84831},{"c":60.76,"h":60.93,"l":60.76,"n":1462,"o":60.86,"t":"2026-09-24T15:30:00Z","v":68739,"vw":60.830552},{"c":60.67,"h":60.8,"l":60.66,"n":1335,"o":60.755,"t":"2026-09-24T15:45:00Z","v":46807,"vw":60.740913},{"c":60.75,"h":60.77,"l":60.63,"n":1259,"o":60.67,"t":"2026-09-24T16:00:00Z","v":73192,"vw":60.682545},{"c":61.155,"h":61.155,"l":60.76,"n":1903,"o":60.76,"t":"2026-09-24T16:15:00Z","v":138720,"vw":60.982214},{"c":61.195,"h":61.29,"l":61.07,"n":1497,"o":61.155,"t":"2026-09-24T16:30:00Z","v":79019,"vw":61.177133},{"c":61.265,"h":61.325,"l":61.125,"n":1588,"o":61.185,"t":"2026-09-24T16:45:00Z","v":122322,"vw":61.22028},{"c":61.345,"h":61.35,"l":61.145,"n":2090,"o":61.265,"t":"2026-09-24T17:00:00Z","v":184292,"vw":61.275501},{"c":61.17,"h":61.37,"l":61.07,"n":1704,"o":61.345,"t":"2026-09-24T17:15:00Z","v":116514,"vw":61.195881},{"c":61.12,"h":61.235,"l":61.12,"n":1438,"o":61.17,"t":"2026-09-24T17:30:00Z","v":76640,"vw":61.172935},{"c":61.11,"h":61.16,"l":61.05,"n":1804,"o":61.13,"t":"2026-09-24T17:45:00Z","v":91764,"vw":61.114519},{"c":61.03,"h":61.14,"l":61.01,"n":1604,"o":61.11,"t":"2026-09-24T18:00:00Z","v":65672,"vw":61.071775},{"c":60.97,"h":61.05,"l":60.885,"n":1670,"o":61.03,"t":"2026-09-24T18:15:00Z","v":83486,"vw":60.963258},{"c":60.97,"h":61.05,"l":60.92,"n":1811,"o":60.965,"t":"2026-09-24T18:30:00Z","v":88345,"vw":60.98307},{"c":60.9,"h":61.02,"l":60.9,"n":1828,"o":60.965,"t":"2026-09-24T18:45:00Z","v":94929,"vw":60.966782},{"c":60.885,"h":60.905,"l":60.8,"n":1958,"o":60.9,"t":"2026-09-24T19:00:00Z","v":97452,"vw":60.860001},{"c":61.035,"h":61.07,"l":60.8824,"n":2721,"o":60.885,"t":"2026-09-24T19:15:00Z","v":161739,"vw":61.007899},{"c":61.195,"h":61.21,"l":60.975,"n":4103,"o":61.035,"t":"2026-09-24T19:30:00Z","v":257317,"vw":61.097213},{"c":61.04,"h":61.205,"l":60.95,"n":8376,"o":61.18,"t":"2026-09-24T19:45:00Z","v":600133,"vw":61.06381},{"c":61.07,"h":61.07,"l":61.05,"n":84,"o":61.05,"t":"2026-09-24T20:00:00Z","v":898915,"vw":61.050003},{"c":60.814,"h":60.814,"l":60.814,"n":1,"o":60.814,"t":"2026-09-24T20:30:00Z","v":200,"vw":60.814},{"c":60.67,"h":61.14,"l":60.58,"n":1110,"o":61.02,"t":"2026-09-25T13:30:00Z","v":79599,"vw":60.878428},{"c":60.88,"h":60.9,"l":60.62,"n":1078,"o":60.62,"t":"2026-09-25T13:45:00Z","v":76199,"vw":60.843571},{"c":60.83,"h":60.9,"l":60.7,"n":1240,"o":60.9,"t":"2026-09-25T14:00:00Z","v":67685,"vw":60.764659},{"c":60.9,"h":60.94,"l":60.765,"n":1290,"o":60.85,"t":"2026-09-25T14:15:00Z","v":87434,"vw":60.884072},{"c":60.94,"h":60.94,"l":60.83,"n":1085,"o":60.9,"t":"2026-09-25T14:30:00Z","v":51707,"vw":60.86963},{"c":60.82,"h":61,"l":60.7801,"n":968,"o":60.945,"t":"2026-09-25T14:45:00Z","v":64052,"vw":60.899099},{"c":60.765,"h":60.97,"l":60.765,"n":1454,"o":60.84,"t":"2026-09-25T15:00:00Z","v":59417,"vw":60.863701},{"c":60.735,"h":60.86,"l":60.67,"n":1391,"o":60.765,"t":"2026-09-25T15:15:00Z","v":53322,"vw":60.776722},{"c":60.73,"h":60.92,"l":60.73,"n":1709,"o":60.76,"t":"2026-09-25T15:30:00Z","v":100237,"vw":60.806135},{"c":60.765,"h":60.765,"l":60.555,"n":1501,"o":60.725,"t":"2026-09-25T15:45:00Z","v":72196,"vw":60.660071},{"c":60.98,"h":61.02,"l":60.79,"n":1386,"o":60.79,"t":"2026-09-25T16:00:00Z","v":59446,"vw":60.908626},{"c":60.95,"h":60.98,"l":60.8,"n":1471,"o":60.98,"t":"2026-09-25T16:15:00Z","v":65931,"vw":60.899634},{"c":60.98,"h":61.06,"l":60.94,"n":1271,"o":60.97,"t":"2026-09-25T16:30:00Z","v":61199,"vw":61.001483},{"c":60.95,"h":61.02,"l":60.91,"n":1103,"o":60.995,"t":"2026-09-25T16:45:00Z","v":44280,"vw":60.967944},{"c":61.07,"h":61.1,"l":60.96,"n":1051,"o":60.96,"t":"2026-09-25T17:00:00Z","v":39580,"vw":61.056821},{"c":61.095,"h":61.11,"l":61.01,"n":1248,"o":61.06,"t":"2026-09-25T17:15:00Z","v":62316,"vw":61.057454},{"c":61.16,"h":61.185,"l":61.07,"n":1403,"o":61.095,"t":"2026-09-25T17:30:00Z","v":64326,"vw":61.117893},{"c":61.095,"h":61.2,"l":61.06,"n":1321,"o":61.16,"t":"2026-09-25T17:45:00Z","v":63894,"vw":61.142622},{"c":61.12,"h":61.19,"l":61.06,"n":1538,"o":61.08,"t":"2026-09-25T18:00:00Z","v":91212,"vw":61.131637},{"c":61.12,"h":61.15,"l":61.085,"n":1348,"o":61.11,"t":"2026-09-25T18:15:00Z","v":52642,"vw":61.12076},{"c":61.305,"h":61.32,"l":61.125,"n":1847,"o":61.125,"t":"2026-09-25T18:30:00Z","v":131593,"vw":61.266805},{"c":61.335,"h":61.38,"l":61.2701,"n":1534,"o":61.305,"t":"2026-09-25T18:45:00Z","v":71969,"vw":61.320751},{"c":61.44,"h":61.445,"l":61.285,"n":1787,"o":61.335,"t":"2026-09-25T19:00:00Z","v":87449,"vw":61.364697},{"c":61.49,"h":61.49,"l":61.34,"n":2190,"o":61.4201,"t":"2026-09-25T19:15:00Z","v":108104,"vw":61.427254},{"c":61.595,"h":61.605,"l":61.4899,"n":4264,"o":61.4899,"t":"2026-09-25T19:30:00Z","v":268518,"vw":61.543711},{"c":61.51,"h":61.705,"l":61.485,"n":8544,"o":61.595,"t":"2026-09-25T19:45:00Z","v":574156,"vw":61.585417},{"c":61.14,"h":61.51,"l":61.14,"n":98,"o":61.51,"t":"2026-09-25T20:00:00Z","v":1617882,"vw":61.509947},{"c":61.41,"h":61.77,"l":60.81,"n":1103,"o":61.49,"t":"2026-09-28T13:30:00Z","v":106442,"vw":61.28838},{"c":61.42,"h":61.705,"l":61.375,"n":2105,"o":61.4,"t":"2026-09-28T13:45:00Z","v":148758,"vw":61.534362},{"c":61.16,"h":61.42,"l":61.12,"n":1542,"o":61.42,"t":"2026-09-28T14:00:00Z","v":81684,"vw":61.269782},{"c":61.06,"h":61.18,"l":60.92,"n":1568,"o":61.1654,"t":"2026-09-28T14:15:00Z","v":70124,"vw":61.063079},{"c":60.77,"h":61.065,"l":60.7201,"n":2336,"o":61.06,"t":"2026-09-28T14:30:00Z","v":133237,"vw":60.891712},{"c":60.75,"h":60.82,"l":60.69,"n":1683,"o":60.76,"t":"2026-09-28T14:45:00Z","v":93303,"vw":60.757737},{"c":60.7,"h":60.79,"l":60.685,"n":1388,"o":60.73,"t":"2026-09-28T15:00:00Z","v":72136,"vw":60.731913},{"c":60.57,"h":60.82,"l":60.545,"n":1776,"o":60.69,"t":"2026-09-28T15:15:00Z","v":90379,"vw":60.675389},{"c":60.655,"h":60.7,"l":60.58,"n":1202,"o":60.59,"t":"2026-09-28T15:30:00Z","v":57341,"vw":60.623883},{"c":60.595,"h":60.73,"l":60.59,"n":1238,"o":60.655,"t":"2026-09-28T15:45:00Z","v":73809,"vw":60.660888},{"c":60.71,"h":60.77,"l":60.6,"n":1460,"o":60.6,"t":"2026-09-28T16:00:00Z","v":79218,"vw":60.689734},{"c":60.89,"h":61.02,"l":60.71,"n":1914,"o":60.72,"t":"2026-09-28T16:15:00Z","v":109968,"vw":60.821992},{"c":60.85,"h":60.97,"l":60.81,"n":1621,"o":60.89,"t":"2026-09-28T16:30:00Z","v":77467,"vw":60.895767},{"c":60.94,"h":61.02,"l":60.79,"n":1388,"o":60.8577,"t":"2026-09-28T16:45:00Z","v":71060,"vw":60.932704},{"c":61.01,"h":61.135,"l":60.87,"n":1716,"o":60.94,"t":"2026-09-28T17:00:00Z","v":99977,"vw":60.971419},{"c":61.025,"h":61.04,"l":60.87,"n":1163,"o":60.98,"t":"2026-09-28T17:15:00Z","v":62277,"vw":60.981063},{"c":61.13,"h":61.13,"l":60.96,"n":1567,"o":61.03,"t":"2026-09-28T17:30:00Z","v":97435,"vw":61.020186},{"c":61.205,"h":61.23,"l":61.125,"n":1537,"o":61.125,"t":"2026-09-28T17:45:00Z","v":97585,"vw":61.17831},{"c":61.09,"h":61.205,"l":61.05,"n":1375,"o":61.2,"t":"2026-09-28T18:00:00Z","v":92751,"vw":61.146173},{"c":61.18,"h":61.18,"l":61.04,"n":1292,"o":61.085,"t":"2026-09-28T18:15:00Z","v":77363,"vw":61.104207},{"c":61.225,"h":61.25,"l":61.15,"n":1618,"o":61.18,"t":"2026-09-28T18:30:00Z","v":114710,"vw":61.196288},{"c":61.19,"h":61.23,"l":61.15,"n":1616,"o":61.225,"t":"2026-09-28T18:45:00Z","v":76671,"vw":61.198653},{"c":61.13,"h":61.235,"l":61.08,"n":1766,"o":61.19,"t":"2026-09-28T19:00:00Z","v":83054,"vw":61.160953},{"c":61.315,"h":61.33,"l":61.09,"n":2227,"o":61.13,"t":"2026-09-28T19:15:00Z","v":158442,"vw":61.168162},{"c":61.425,"h":61.43,"l":61.32,"n":2556,"o":61.32,"t":"2026-09-28T19:30:00Z","v":153420,"vw":61.374094},{"c":61.365,"h":61.445,"l":61.2,"n":7915,"o":61.42,"t":"2026-09-28T19:45:00Z","v":578229,"vw":61.355664},{"c":61.37,"h":61.37,"l":61.36,"n":61,"o":61.36,"t":"2026-09-28T20:00:00Z","v":1729376,"vw":61.369923},{"c":61.57,"h":61.635,"l":60.68,"n":1471,"o":60.98,"t":"2026-09-29T13:30:00Z","v":158119,"vw":61.143144},{"c":61.28,"h":61.625,"l":61.27,"n":1427,"o":61.59,"t":"2026-09-29T13:45:00Z","v":96277,"vw":61.415122},{"c":61.58,"h":61.595,"l":61.27,"n":1849,"o":61.32,"t":"2026-09-29T14:00:00Z","v":107577,"vw":61.476125},{"c":61.425,"h":61.59,"l":61.32,"n":1568,"o":61.58,"t":"2026-09-29T14:15:00Z","v":66434,"vw":61.462538},{"c":61.28,"h":61.44,"l":61.23,"n":1704,"o":61.43,"t":"2026-09-29T14:30:00Z","v":69268,"vw":61.328921},{"c":61.34,"h":61.38,"l":61.2,"n":1722,"o":61.28,"t":"2026-09-29T14:45:00Z","v":63502,"vw":61.309413},{"c":61.32,"h":61.37,"l":61.24,"n":1703,"o":61.33,"t":"2026-09-29T15:00:00Z","v":82654,"vw":61.319102},{"c":61.35,"h":61.4019,"l":61.285,"n":1678,"o":61.31,"t":"2026-09-29T15:15:00Z","v":71454,"vw":61.342283},{"c":61.24,"h":61.355,"l":61.18,"n":1654,"o":61.355,"t":"2026-09-29T15:30:00Z","v":83296,"vw":61.265678},{"c":61.13,"h":61.25,"l":61.1,"n":1503,"o":61.23,"t":"2026-09-29T15:45:00Z","v":60250,"vw":61.172538},{"c":61.27,"h":61.31,"l":61.135,"n":1542,"o":61.135,"t":"2026-09-29T16:00:00Z","v":67891,"vw":61.217379},{"c":61.12,"h":61.34,"l":61.12,"n":1612,"o":61.26,"t":"2026-09-29T16:15:00Z","v":78928,"vw":61.225221},{"c":61.135,"h":61.22,"l":61.115,"n":1367,"o":61.12,"t":"2026-09-29T16:30:00Z","v":55511,"vw":61.165035},{"c":61.15,"h":61.1594,"l":61.085,"n":1722,"o":61.14,"t":"2026-09-29T16:45:00Z","v":103549,"vw":61.136467},{"c":61.185,"h":61.24,"l":61.145,"n":1701,"o":61.145,"t":"2026-09-29T17:00:00Z","v":75568,"vw":61.183065},{"c":61.15,"h":61.21,"l":61.1,"n":1869,"o":61.19,"t":"2026-09-29T17:15:00Z","v":90343,"vw":61.146659},{"c":61.21,"h":61.24,"l":61.16,"n":1757,"o":61.16,"t":"2026-09-29T17:30:00Z","v":86782,"vw":61.189537},{"c":61.16,"h":61.27,"l":61.12,"n":1629,"o":61.23,"t":"2026-09-29T17:45:00Z","v":82173,"vw":61.174328},{"c":61.0951,"h":61.19,"l":61.011,"n":2041,"o":61.155,"t":"2026-09-29T18:00:00Z","v":98797,"vw":61.109174},{"c":61.17,"h":61.215,"l":61.08,"n":1895,"o":61.095,"t":"2026-09-29T18:15:00Z","v":98415,"vw":61.151935},{"c":61.19,"h":61.215,"l":61.08,"n":1884,"o":61.16,"t":"2026-09-29T18:30:00Z","v":102570,"vw":61.143921},{"c":61.18,"h":61.19,"l":61.05,"n":1734,"o":61.18,"t":"2026-09-29T18:45:00Z","v":76204,"vw":61.10908},{"c":61.235,"h":61.31,"l":61.14,"n":1562,"o":61.18,"t":"2026-09-29T19:00:00Z","v":76817,"vw":61.231744},{"c":61.33,"h":61.365,"l":61.21,"n":2049,"o":61.24,"t":"2026-09-29T19:15:00Z","v":104737,"vw":61.297708},{"c":61.405,"h":61.405,"l":61.22,"n":2552,"o":61.33,"t":"2026-09-29T19:30:00Z","v":137449,"vw":61.327241},{"c":61.34,"h":61.47,"l":61.28,"n":6578,"o":61.405,"t":"2026-09-29T19:45:00Z","v":445643,"vw":61.355292},{"c":61.35,"h":61.35,"l":61.33,"n":60,"o":61.33,"t":"2026-09-29T20:00:00Z","v":846148,"vw":61.349997},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-09-29T20:15:00Z","v":167530,"vw":61.35},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-09-29T22:15:00Z","v":100,"vw":61.35},{"c":61.93,"h":62,"l":61.93,"n":7,"o":61.93,"t":"2026-09-30T12:15:00Z","v":1120,"vw":61.979015},{"c":60.99,"h":61.44,"l":60.705,"n":1277,"o":61.34,"t":"2026-09-30T13:30:00Z","v":123075,"vw":61.046489},{"c":60.884,"h":61.05,"l":60.88,"n":930,"o":60.985,"t":"2026-09-30T13:45:00Z","v":70831,"vw":60.971742},{"c":61.11,"h":61.21,"l":60.77,"n":1483,"o":60.84,"t":"2026-09-30T14:00:00Z","v":92327,"vw":61.014863},{"c":61.075,"h":61.21,"l":61.07,"n":1253,"o":61.12,"t":"2026-09-30T14:15:00Z","v":51321,"vw":61.139901},{"c":61.04,"h":61.115,"l":60.94,"n":1365,"o":61.07,"t":"2026-09-30T14:30:00Z","v":103447,"vw":61.026169},{"c":61.17,"h":61.225,"l":61.025,"n":1093,"o":61.05,"t":"2026-09-30T14:45:00Z","v":42081,"vw":61.147763},{"c":61.145,"h":61.22,"l":61.05,"n":1187,"o":61.17,"t":"2026-09-30T15:00:00Z","v":44328,"vw":61.151778},{"c":61.21,"h":61.24,"l":61.13,"n":892,"o":61.16,"t":"2026-09-30T15:15:00Z","v":39058,"vw":61.187427},{"c":61.06,"h":61.22,"l":61.06,"n":1417,"o":61.2,"t":"2026-09-30T15:30:00Z","v":74546,"vw":61.117307},{"c":61,"h":61.06,"l":60.94,"n":995,"o":61.05,"t":"2026-09-30T15:45:00Z","v":47708,"vw":60.988375},{"c":61.1,"h":61.13,"l":61,"n":897,"o":61,"t":"2026-09-30T16:00:00Z","v":33246,"vw":61.074833},{"c":61.1,"h":61.12,"l":60.975,"n":1178,"o":61.09,"t":"2026-09-30T16:15:00Z","v":121772,"vw":61.066578},{"c":61.1651,"h":61.195,"l":61.1,"n":1090,"o":61.11,"t":"2026-09-30T16:30:00Z","v":42952,"vw":61.159003},{"c":61.14,"h":61.18,"l":61.09,"n":816,"o":61.15,"t":"2026-09-30T16:45:00Z","v":25464,"vw":61.130188},{"c":61.065,"h":61.23,"l":61.065,"n":1876,"o":61.15,"t":"2026-09-30T17:00:00Z","v":100426,"vw":61.174499},{"c":61.16,"h":61.16,"l":61.03,"n":985,"o":61.05,"t":"2026-09-30T17:15:00Z","v":29238,"vw":61.095961},{"c":61.045,"h":61.185,"l":60.995,"n":1275,"o":61.16,"t":"2026-09-30T17:30:00Z","v":58837,"vw":61.065847},{"c":61.0225,"h":61.045,"l":60.93,"n":1138,"o":61.045,"t":"2026-09-30T17:45:00Z","v":46925,"vw":60.985217},{"c":61.029,"h":61.09,"l":60.9907,"n":1547,"o":61.02,"t":"2026-09-30T18:00:00Z","v":71109,"vw":61.049318},{"c":60.95,"h":61.035,"l":60.9,"n":1378,"o":61.03,"t":"2026-09-30T18:15:00Z","v":65030,"vw":60.949893},{"c":60.905,"h":60.95,"l":60.85,"n":1426,"o":60.94,"t":"2026-09-30T18:30:00Z","v":57818,"vw":60.904781},{"c":61.01,"h":61.02,"l":60.89,"n":1938,"o":60.905,"t":"2026-09-30T18:45:00Z","v":104487,"vw":60.935342},{"c":60.985,"h":61.015,"l":60.9,"n":2354,"o":61.01,"t":"2026-09-30T19:00:00Z","v":138683,"vw":60.957517},{"c":61.12,"h":61.185,"l":60.98,"n":3707,"o":60.98,"t":"2026-09-30T19:15:00Z","v":221410,"vw":61.093837},{"c":60.92,"h":61.12,"l":60.91,"n":3732,"o":61.11,"t":"2026-09-30T19:30:00Z","v":210291,"vw":61.047033},{"c":60.77,"h":60.91,"l":60.695,"n":9107,"o":60.91,"t":"2026-09-30T19:45:00Z","v":583783,"vw":60.783277},{"c":60.76,"h":60.76,"l":60.76,"n":120,"o":60.76,"t":"2026-09-30T20:00:00Z","v":2026062,"vw":60.76},{"c":60.76,"h":60.76,"l":60.76,"n":1,"o":60.76,"t":"2026-10-01T11:45:00Z","v":234,"vw":60.76},{"c":59.9,"h":60.57,"l":59.9,"n":1480,"o":60.47,"t":"2026-10-01T13:30:00Z","v":143396,"vw":60.269064},{"c":59.82,"h":60.06,"l":59.75,"n":1629,"o":59.93,"t":"2026-10-01T13:45:00Z","v":100992,"vw":59.911991},{"c":59.89,"h":60.015,"l":59.78,"n":2119,"o":59.78,"t":"2026-10-01T14:00:00Z","v":130808,"vw":59.901053},{"c":59.78,"h":60.16,"l":59.78,"n":1847,"o":59.935,"t":"2026-10-01T14:15:00Z","v":98523,"vw":59.936988},{"c":59.81,"h":59.94,"l":59.68,"n":1553,"o":59.79,"t":"2026-10-01T14:30:00Z","v":66450,"vw":59.78211},{"c":59.84,"h":59.9,"l":59.66,"n":1858,"o":59.83,"t":"2026-10-01T14:45:00Z","v":91884,"vw":59.78968},{"c":59.98,"h":60.18,"l":59.805,"n":2397,"o":59.84,"t":"2026-10-01T15:00:00Z","v":181245,"vw":60.001727},{"c":59.94,"h":60.16,"l":59.8925,"n":1656,"o":59.97,"t":"2026-10-01T15:15:00Z","v":83035,"vw":60.022735},{"c":59.91,"h":60.12,"l":59.83,"n":1998,"o":59.91,"t":"2026-10-01T15:30:00Z","v":140213,"vw":59.966918},{"c":59.965,"h":60.03,"l":59.875,"n":2077,"o":59.905,"t":"2026-10-01T15:45:00Z","v":152614,"vw":59.940057},{"c":59.86,"h":60.037,"l":59.855,"n":1455,"o":59.98,"t":"2026-10-01T16:00:00Z","v":105736,"vw":59.924344},{"c":60.005,"h":60.06,"l":59.77,"n":1436,"o":59.865,"t":"2026-10-01T16:15:00Z","v":63164,"vw":59.948432},{"c":60.045,"h":60.045,"l":59.925,"n":1312,"o":60.005,"t":"2026-10-01T16:30:00Z","v":55148,"vw":59.98362},{"c":59.93,"h":60.07,"l":59.86,"n":1366,"o":60.02,"t":"2026-10-01T16:45:00Z","v":70391,"vw":59.954955},{"c":60.04,"h":60.05,"l":59.91,"n":1353,"o":59.935,"t":"2026-10-01T17:00:00Z","v":51454,"vw":59.985267},{"c":59.965,"h":60.115,"l":59.945,"n":1551,"o":60.04,"t":"2026-10-01T17:15:00Z","v":83671,"vw":60.050426},{"c":60.08,"h":60.1,"l":59.96,"n":1800,"o":59.96,"t":"2026-10-01T17:30:00Z","v":91473,"vw":60.050673},{"c":59.94,"h":60.1,"l":59.845,"n":1359,"o":60.07,"t":"2026-10-01T17:45:00Z","v":66327,"vw":59.958543},{"c":59.98,"h":59.98,"l":59.8687,"n":1631,"o":59.95,"t":"2026-10-01T18:00:00Z","v":73009,"vw":59.910042},{"c":59.97,"h":60.02,"l":59.875,"n":1489,"o":59.98,"t":"2026-10-01T18:15:00Z","v":69347,"vw":59.953174},{"c":60,"h":60.055,"l":59.92,"n":1989,"o":59.97,"t":"2026-10-01T18:30:00Z","v":112038,"vw":59.975139},{"c":60.08,"h":60.105,"l":59.92,"n":2104,"o":59.995,"t":"2026-10-01T18:45:00Z","v":140228,"vw":60.014773},{"c":60.24,"h":60.285,"l":60.08,"n":1805,"o":60.09,"t":"2026-10-01T19:00:00Z","v":106637,"vw":60.22711},{"c":60.315,"h":60.34,"l":60.2,"n":2311,"o":60.25,"t":"2026-10-01T19:15:00Z","v":129499,"vw":60.294231},{"c":60.325,"h":60.335,"l":60.22,"n":3336,"o":60.31,"t":"2026-10-01T19:30:00Z","v":166609,"vw":60.276767},{"c":60.175,"h":60.47,"l":60.16,"n":8886,"o":60.32,"t":"2026-10-01T19:45:00Z","v":627154,"vw":60.278966},{"c":60.17,"h":60.18,"l":60.17,"n":106,"o":60.18,"t":"2026-10-01T20:00:00Z","v":1312990,"vw":60.170002},{"c":60.17,"h":60.17,"l":60.17,"n":4,"o":60.17,"t":"2026-10-01T20:15:00Z","v":1824,"vw":60.17},{"c":60.42,"h":60.455,"l":59.79,"n":1266,"o":60.31,"t":"2026-10-02T13:30:00Z","v":117057,"vw":60.229483},{"c":59.96,"h":60.55,"l":59.89,"n":1833,"o":60.45,"t":"2026-10-02T13:45:00Z","v":103292,"vw":60.158325},{"c":59.98,"h":60.15,"l":59.83,"n":1651,"o":59.945,"t":"2026-10-02T14:00:00Z","v":87745,"vw":59.96838},{"c":59.75,"h":60.06,"l":59.72,"n":2183,"o":59.96,"t":"2026-10-02T14:15:00Z","v":121752,"vw":59.875102},{"c":59.92,"h":59.92,"l":59.66,"n":2006,"o":59.75,"t":"2026-10-02T14:30:00Z","v":119246,"vw":59.783143},{"c":59.86,"h":60.01,"l":59.765,"n":1380,"o":59.9,"t":"2026-10-02T14:45:00Z","v":73192,"vw":59.880678},{"c":59.865,"h":59.94,"l":59.79,"n":1393,"o":59.86,"t":"2026-10-02T15:00:00Z","v":69594,"vw":59.869887},{"c":59.78,"h":59.86,"l":59.73,"n":1285,"o":59.84,"t":"2026-10-02T15:15:00Z","v":65711,"vw":59.794256},{"c":59.75,"h":59.84,"l":59.74,"n":1503,"o":59.77,"t":"2026-10-02T15:30:00Z","v":66008,"vw":59.785744},{"c":59.74,"h":59.85,"l":59.723,"n":1274,"o":59.74,"t":"2026-10-02T15:45:00Z","v":58047,"vw":59.77947},{"c":59.69,"h":59.81,"l":59.63,"n":1357,"o":59.75,"t":"2026-10-02T16:00:00Z","v":80876,"vw":59.724995},{"c":59.58,"h":59.71,"l":59.55,"n":1073,"o":59.68,"t":"2026-10-02T16:15:00Z","v":49623,"vw":59.63636},{"c":59.67,"h":59.675,"l":59.57,"n":991,"o":59.575,"t":"2026-10-02T16:30:00Z","v":67058,"vw":59.599283},{"c":59.725,"h":59.75,"l":59.6,"n":1372,"o":59.675,"t":"2026-10-02T16:45:00Z","v":78828,"vw":59.67605},{"c":59.72,"h":59.78,"l":59.69,"n":1046,"o":59.74,"t":"2026-10-02T17:00:00Z","v":47010,"vw":59.736626},{"c":59.52,"h":59.72,"l":59.455,"n":1298,"o":59.71,"t":"2026-10-02T17:15:00Z","v":83382,"vw":59.609719},{"c":59.57,"h":59.675,"l":59.51,"n":1242,"o":59.515,"t":"2026-10-02T17:30:00Z","v":63604,"vw":59.577595},{"c":59.63,"h":59.68,"l":59.55,"n":1123,"o":59.57,"t":"2026-10-02T17:45:00Z","v":53514,"vw":59.609721},{"c":59.835,"h":59.835,"l":59.605,"n":2062,"o":59.63,"t":"2026-10-02T18:00:00Z","v":137810,"vw":59.672334},{"c":59.94,"h":59.94,"l":59.78,"n":1802,"o":59.84,"t":"2026-10-02T18:15:00Z","v":94091,"vw":59.833634},{"c":59.91,"h":60.07,"l":59.89,"n":1875,"o":59.93,"t":"2026-10-02T18:30:00Z","v":97024,"vw":59.973363},{"c":59.77,"h":59.925,"l":59.73,"n":1502,"o":59.9,"t":"2026-10-02T18:45:00Z","v":75919,"vw":59.814032},{"c":59.74,"h":59.85,"l":59.69,"n":1906,"o":59.77,"t":"2026-10-02T19:00:00Z","v":106611,"vw":59.747798},{"c":59.885,"h":59.94,"l":59.73,"n":3063,"o":59.74,"t":"2026-10-02T19:15:00Z","v":189581,"vw":59.85113},{"c":59.59,"h":59.88,"l":59.585,"n":3200,"o":59.88,"t":"2026-10-02T19:30:00Z","v":204897,"vw":59.748549},{"c":59.79,"h":59.82,"l":59.5,"n":8874,"o":59.59,"t":"2026-10-02T19:45:00Z","v":800480,"vw":59.685255},{"c":59.79,"h":59.79,"l":59.778,"n":86,"o":59.79,"t":"2026-10-02T20:00:00Z","v":3378463,"vw":59.789457},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-02T21:15:00Z","v":201,"vw":60},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-02T23:00:00Z","v":200,"vw":60},{"c":59.5,"h":59.66,"l":59.4,"n":8,"o":59.66,"t":"2026-10-05T11:00:00Z","v":821,"vw":59.51},{"c":58.88,"h":58.88,"l":58.88,"n":3,"o":58.88,"t":"2026-10-05T13:15:00Z","v":102,"vw":58.88},{"c":58.96,"h":58.96,"l":58.64,"n":1280,"o":58.64,"t":"2026-10-05T13:30:00Z","v":192183,"vw":58.741202},{"c":58.915,"h":59.04,"l":58.78,"n":1248,"o":58.98,"t":"2026-10-05T13:45:00Z","v":80846,"vw":58.956778},{"c":59.325,"h":59.415,"l":58.855,"n":1874,"o":58.91,"t":"2026-10-05T14:00:00Z","v":130723,"vw":59.168444},{"c":59.535,"h":59.54,"l":59.3,"n":1390,"o":59.31,"t":"2026-10-05T14:15:00Z","v":74609,"vw":59.427189},{"c":59.4775,"h":59.55,"l":59.38,"n":2119,"o":59.53,"t":"2026-10-05T14:30:00Z","v":148435,"vw":59.448411},{"c":59.425,"h":59.56,"l":59.36,"n":1905,"o":59.475,"t":"2026-10-05T14:45:00Z","v":102771,"vw":59.448744},{"c":59.24,"h":59.44,"l":59.23,"n":1441,"o":59.42,"t":"2026-10-05T15:00:00Z","v":98435,"vw":59.355386},{"c":59.44,"h":59.44,"l":59.2101,"n":1433,"o":59.235,"t":"2026-10-05T15:15:00Z","v":70124,"vw":59.305229},{"c":59.55,"h":59.55,"l":59.42,"n":1331,"o":59.455,"t":"2026-10-05T15:30:00Z","v":60610,"vw":59.479183},{"c":59.43,"h":59.62,"l":59.43,"n":1087,"o":59.54,"t":"2026-10-05T15:45:00Z","v":46712,"vw":59.520398},{"c":59.38,"h":59.43,"l":59.32,"n":974,"o":59.43,"t":"2026-10-05T16:00:00Z","v":47495,"vw":59.364303},{"c":59.425,"h":59.44,"l":59.35,"n":1010,"o":59.375,"t":"2026-10-05T16:15:00Z","v":56734,"vw":59.399189},{"c":59.475,"h":59.48,"l":59.375,"n":1183,"o":59.425,"t":"2026-10-05T16:30:00Z","v":71628,"vw":59.426394},{"c":59.47,"h":59.53,"l":59.43,"n":1044,"o":59.48,"t":"2026-10-05T16:45:00Z","v":54678,"vw":59.473535},{"c":59.36,"h":59.47,"l":59.35,"n":866,"o":59.47,"t":"2026-10-05T17:00:00Z","v":49534,"vw":59.406504},{"c":59.3,"h":59.37,"l":59.285,"n":1202,"o":59.36,"t":"2026-10-05T17:15:00Z","v":65390,"vw":59.32129},{"c":59.4,"h":59.4,"l":59.19,"n":1595,"o":59.3,"t":"2026-10-05T17:30:00Z","v":106641,"vw":59.26287},{"c":59.8,"h":59.82,"l":59.4,"n":2494,"o":59.41,"t":"2026-10-05T17:45:00Z","v":145724,"vw":59.634312},{"c":59.74,"h":59.85,"l":59.655,"n":2211,"o":59.8,"t":"2026-10-05T18:00:00Z","v":150129,"vw":59.765459},{"c":59.7301,"h":59.76,"l":59.585,"n":1808,"o":59.73,"t":"2026-10-05T18:15:00Z","v":110519,"vw":59.6627},{"c":59.765,"h":59.81,"l":59.66,"n":1875,"o":59.735,"t":"2026-10-05T18:30:00Z","v":102701,"vw":59.74069},{"c":59.77,"h":59.835,"l":59.71,"n":2096,"o":59.765,"t":"2026-10-05T18:45:00Z","v":119536,"vw":59.760026},{"c":59.75,"h":59.78,"l":59.67,"n":2314,"o":59.77,"t":"2026-10-05T19:00:00Z","v":149207,"vw":59.731669},{"c":59.68,"h":59.805,"l":59.58,"n":3078,"o":59.75,"t":"2026-10-05T19:15:00Z","v":230306,"vw":59.707179},{"c":59.775,"h":59.805,"l":59.65,"n":3762,"o":59.685,"t":"2026-10-05T19:30:00Z","v":279372,"vw":59.720825},{"c":60.1,"h":60.17,"l":59.685,"n":11257,"o":59.78,"t":"2026-10-05T19:45:00Z","v":1004073,"vw":59.946921},{"c":60.09,"h":60.09,"l":60.09,"n":74,"o":60.09,"t":"2026-10-05T20:00:00Z","v":2177158,"vw":60.09},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-05T21:15:00Z","v":400,"vw":60.1},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-06T13:15:00Z","v":110,"vw":59.7},{"c":60.325,"h":60.65,"l":59.83,"n":1992,"o":59.83,"t":"2026-10-06T13:30:00Z","v":173255,"vw":60.142677},{"c":60.48,"h":60.55,"l":60.295,"n":1973,"o":60.325,"t":"2026-10-06T13:45:00Z","v":106215,"vw":60.432869},{"c":60.41,"h":60.58,"l":60.385,"n":2506,"o":60.46,"t":"2026-10-06T14:00:00Z","v":137052,"vw":60.477681},{"c":60.52,"h":60.52,"l":60.31,"n":2048,"o":60.41,"t":"2026-10-06T14:15:00Z","v":95702,"vw":60.414317},{"c":60.71,"h":60.885,"l":60.505,"n":1810,"o":60.525,"t":"2026-10-06T14:30:00Z","v":80475,"vw":60.71913},{"c":60.8075,"h":60.925,"l":60.695,"n":1525,"o":60.715,"t":"2026-10-06T14:45:00Z","v":80002,"vw":60.833914},{"c":60.69,"h":60.915,"l":60.625,"n":2555,"o":60.82,"t":"2026-10-06T15:00:00Z","v":180594,"vw":60.765078},{"c":60.76,"h":60.8,"l":60.63,"n":1907,"o":60.69,"t":"2026-10-06T15:15:00Z","v":104590,"vw":60.702913},{"c":60.73,"h":60.76,"l":60.695,"n":1498,"o":60.755,"t":"2026-10-06T15:30:00Z","v":77944,"vw":60.720975},{"c":60.61,"h":60.75,"l":60.6,"n":1289,"o":60.725,"t":"2026-10-06T15:45:00Z","v":59193,"vw":60.671112},{"c":60.61,"h":60.64,"l":60.56,"n":1258,"o":60.61,"t":"2026-10-06T16:00:00Z","v":58159,"vw":60.606791},{"c":60.52,"h":60.62,"l":60.465,"n":1458,"o":60.62,"t":"2026-10-06T16:15:00Z","v":69807,"vw":60.532962},{"c":60.395,"h":60.55,"l":60.37,"n":1366,"o":60.51,"t":"2026-10-06T16:30:00Z","v":72125,"vw":60.442579},{"c":60.345,"h":60.4282,"l":60.325,"n":1258,"o":60.4,"t":"2026-10-06T16:45:00Z","v":58161,"vw":60.389908},{"c":60.405,"h":60.45,"l":60.345,"n":1305,"o":60.345,"t":"2026-10-06T17:00:00Z","v":66932,"vw":60.412854},{"c":60.32,"h":60.41,"l":60.235,"n":1284,"o":60.41,"t":"2026-10-06T17:15:00Z","v":60595,"vw":60.338547},{"c":60.38,"h":60.395,"l":60.29,"n":1226,"o":60.31,"t":"2026-10-06T17:30:00Z","v":78034,"vw":60.343607},{"c":60.365,"h":60.4,"l":60.34,"n":1287,"o":60.37,"t":"2026-10-06T17:45:00Z","v":72863,"vw":60.374164},{"c":60.31,"h":60.39,"l":60.28,"n":1106,"o":60.37,"t":"2026-10-06T18:00:00Z","v":62577,"vw":60.338497},{"c":60.14,"h":60.31,"l":60.08,"n":1838,"o":60.31,"t":"2026-10-06T18:15:00Z","v":239181,"vw":60.150589},{"c":60.195,"h":60.24,"l":60.14,"n":1466,"o":60.14,"t":"2026-10-06T18:30:00Z","v":85252,"vw":60.199662},{"c":60.335,"h":60.345,"l":60.16,"n":1371,"o":60.195,"t":"2026-10-06T18:45:00Z","v":82493,"vw":60.227799},{"c":60.335,"h":60.42,"l":60.325,"n":1434,"o":60.335,"t":"2026-10-06T19:00:00Z","v":78692,"vw":60.369404},{"c":60.235,"h":60.37,"l":60.23,"n":1757,"o":60.335,"t":"2026-10-06T19:15:00Z","v":110215,"vw":60.313147},{"c":60.25,"h":60.28,"l":60.155,"n":2677,"o":60.235,"t":"2026-10-06T19:30:00Z","v":186149,"vw":60.217607},{"c":60.39,"h":60.54,"l":60.18,"n":8943,"o":60.25,"t":"2026-10-06T19:45:00Z","v":656571,"vw":60.415292},{"c":60.37,"h":60.37,"l":60.37,"n":75,"o":60.37,"t":"2026-10-06T20:00:00Z","v":940588,"vw":60.37},{"c":60.55,"h":60.55,"l":60.55,"n":2,"o":60.55,"t":"2026-10-06T20:45:00Z","v":201,"vw":60.55},{"c":60.035,"h":60.545,"l":60.035,"n":760,"o":60.5,"t":"2026-10-07T13:30:00Z","v":65859,"vw":60.400414},{"c":59.82,"h":60.14,"l":59.78,"n":1330,"o":60.06,"t":"2026-10-07T13:45:00Z","v":93901,"vw":59.958331},{"c":59.72,"h":59.94,"l":59.69,"n":919,"o":59.82,"t":"2026-10-07T14:00:00Z","v":48052,"vw":59.805447},{"c":59.71,"h":59.795,"l":59.71,"n":896,"o":59.71,"t":"2026-10-07T14:15:00Z","v":38985,"vw":59.74565},{"c":59.69,"h":59.86,"l":59.67,"n":831,"o":59.75,"t":"2026-10-07T14:30:00Z","v":40331,"vw":59.768938},{"c":59.74,"h":59.775,"l":59.675,"n":950,"o":59.68,"t":"2026-10-07T14:45:00Z","v":39498,"vw":59.729937},{"c":59.58,"h":59.76,"l":59.57,"n":1202,"o":59.74,"t":"2026-10-07T15:00:00Z","v":58258,"vw":59.6497},{"c":59.615,"h":59.635,"l":59.53,"n":761,"o":59.57,"t":"2026-10-07T15:15:00Z","v":23785,"vw":59.577974},{"c":59.65,"h":59.76,"l":59.63,"n":1057,"o":59.63,"t":"2026-10-07T15:30:00Z","v":47452,"vw":59.68511},{"c":59.65,"h":59.65,"l":59.565,"n":721,"o":59.64,"t":"2026-10-07T15:45:00Z","v":32685,"vw":59.607927},{"c":59.68,"h":59.71,"l":59.65,"n":801,"o":59.665,"t":"2026-10-07T16:00:00Z","v":29570,"vw":59.677821},{"c":59.78,"h":59.8,"l":59.69,"n":877,"o":59.7,"t":"2026-10-07T16:15:00Z","v":47778,"vw":59.737564},{"c":59.63,"h":59.76,"l":59.62,"n":679,"o":59.76,"t":"2026-10-07T16:30:00Z","v":59216,"vw":59.648517},{"c":59.68,"h":59.71,"l":59.63,"n":1036,"o":59.63,"t":"2026-10-07T16:45:00Z","v":57823,"vw":59.66501},{"c":59.72,"h":59.74,"l":59.66,"n":1079,"o":59.67,"t":"2026-10-07T17:00:00Z","v":59907,"vw":59.70618},{"c":59.72,"h":59.8,"l":59.71,"n":1091,"o":59.72,"t":"2026-10-07T17:15:00Z","v":55987,"vw":59.754672},{"c":59.62,"h":59.73,"l":59.6,"n":1063,"o":59.72,"t":"2026-10-07T17:30:00Z","v":49744,"vw":59.64769},{"c":59.57,"h":59.665,"l":59.57,"n":824,"o":59.61,"t":"2026-10-07T17:45:00Z","v":39015,"vw":59.612138},{"c":59.45,"h":59.61,"l":59.45,"n":1030,"o":59.58,"t":"2026-10-07T18:00:00Z","v":44922,"vw":59.555195},{"c":59.575,"h":59.63,"l":59.465,"n":1143,"o":59.47,"t":"2026-10-07T18:15:00Z","v":44727,"vw":59.554007},{"c":59.57,"h":59.615,"l":59.55,"n":1064,"o":59.57,"t":"2026-10-07T18:30:00Z","v":40938,"vw":59.583794},{"c":59.54,"h":59.57,"l":59.47,"n":1171,"o":59.565,"t":"2026-10-07T18:45:00Z","v":54298,"vw":59.532711},{"c":59.55,"h":59.645,"l":59.44,"n":1694,"o":59.54,"t":"2026-10-07T19:00:00Z","v":101024,"vw":59.553232},{"c":59.58,"h":59.64,"l":59.52,"n":2057,"o":59.54,"t":"2026-10-07T19:15:00Z","v":130520,"vw":59.583107},{"c":59.52,"h":59.62,"l":59.51,"n":3025,"o":59.59,"t":"2026-10-07T19:30:00Z","v":184495,"vw":59.568049},{"c":59.28,"h":59.535,"l":59.28,"n":6863,"o":59.52,"t":"2026-10-07T19:45:00Z","v":529554,"vw":59.356629},{"c":59.29,"h":59.29,"l":59.29,"n":85,"o":59.29,"t":"2026-10-07T20:00:00Z","v":1247315,"vw":59.29},{"c":59.31,"h":59.465,"l":59.06,"n":839,"o":59.23,"t":"2026-10-08T13:30:00Z","v":75656,"vw":59.260636},{"c":59.44,"h":59.4521,"l":59.22,"n":1515,"o":59.31,"t":"2026-10-08T13:45:00Z","v":90006,"vw":59.368004},{"c":59.475,"h":59.65,"l":59.4201,"n":1837,"o":59.45,"t":"2026-10-08T14:00:00Z","v":110871,"vw":59.55847},{"c":59.4,"h":59.56,"l":59.36,"n":1179,"o":59.47,"t":"2026-10-08T14:15:00Z","v":51836,"vw":59.4981},{"c":59.42,"h":59.47,"l":59.355,"n":1241,"o":59.385,"t":"2026-10-08T14:30:00Z","v":52813,"vw":59.418773},{"c":59.43,"h":59.53,"l":59.34,"n":1634,"o":59.42,"t":"2026-10-08T14:45:00Z","v":105375,"vw":59.409965},{"c":59.27,"h":59.47,"l":59.27,"n":1540,"o":59.45,"t":"2026-10-08T15:00:00Z","v":71971,"vw":59.391921},{"c":59.41,"h":59.415,"l":59.21,"n":1147,"o":59.27,"t":"2026-10-08T15:15:00Z","v":40432,"vw":59.29945},{"c":59.55,"h":59.56,"l":59.35,"n":1160,"o":59.43,"t":"2026-10-08T15:30:00Z","v":74274,"vw":59.393186},{"c":59.46,"h":59.55,"l":59.39,"n":1079,"o":59.55,"t":"2026-10-08T15:45:00Z","v":43512,"vw":59.457676},{"c":59.56,"h":59.57,"l":59.46,"n":1179,"o":59.46,"t":"2026-10-08T16:00:00Z","v":43234,"vw":59.495749},{"c":59.515,"h":59.75,"l":59.47,"n":1486,"o":59.59,"t":"2026-10-08T16:15:00Z","v":69113,"vw":59.581223},{"c":59.56,"h":59.595,"l":59.47,"n":923,"o":59.515,"t":"2026-10-08T16:30:00Z","v":42423,"vw":59.529607},{"c":59.9,"h":59.97,"l":59.55,"n":1454,"o":59.57,"t":"2026-10-08T16:45:00Z","v":76361,"vw":59.792721},{"c":59.81,"h":59.9556,"l":59.8,"n":1775,"o":59.92,"t":"2026-10-08T17:00:00Z","v":89687,"vw":59.873004},{"c":60.06,"h":60.09,"l":59.85,"n":1602,"o":59.855,"t":"2026-10-08T17:15:00Z","v":72581,"vw":59.97669},{"c":60.12,"h":60.13,"l":60,"n":1816,"o":60.07,"t":"2026-10-08T17:30:00Z","v":86879,"vw":60.062745},{"c":60.06,"h":60.115,"l":59.995,"n":1583,"o":60.11,"t":"2026-10-08T17:45:00Z","v":87844,"vw":60.054483},{"c":60.12,"h":60.13,"l":60.01,"n":1297,"o":60.06,"t":"2026-10-08T18:00:00Z","v":73289,"vw":60.061697},{"c":60.01,"h":60.125,"l":60.01,"n":1125,"o":60.125,"t":"2026-10-08T18:15:00Z","v":51389,"vw":60.059569},{"c":60.1,"h":60.15,"l":60.01,"n":1207,"o":60.01,"t":"2026-10-08T18:30:00Z","v":51842,"vw":60.091978},{"c":60.06,"h":60.135,"l":60.04,"n":1271,"o":60.105,"t":"2026-10-08T18:45:00Z","v":70496,"vw":60.084314},{"c":60.12,"h":60.215,"l":60.055,"n":1394,"o":60.065,"t":"2026-10-08T19:00:00Z","v":65682,"vw":60.132858},{"c":60.1,"h":60.175,"l":60.075,"n":1572,"o":60.13,"t":"2026-10-08T19:15:00Z","v":97124,"vw":60.119746},{"c":60.05,"h":60.135,"l":60.04,"n":1719,"o":60.105,"t":"2026-10-08T19:30:00Z","v":95430,"vw":60.087945},{"c":59.975,"h":60.07,"l":59.895,"n":4756,"o":60.05,"t":"2026-10-08T19:45:00Z","v":270087,"vw":59.99061},{"c":59.98,"h":59.98,"l":59.98,"n":60,"o":59.98,"t":"2026-10-08T20:00:00Z","v":4514106,"vw":59.98},{"c":60.12,"h":60.34,"l":59.865,"n":1004,"o":60.34,"t":"2026-10-09T13:30:00Z","v":93713,"vw":60.214417},{"c":60.25,"h":60.34,"l":60.08,"n":1206,"o":60.16,"t":"2026-10-09T13:45:00Z","v":82632,"vw":60.177702},{"c":60.155,"h":60.26,"l":60.1,"n":1324,"o":60.22,"t":"2026-10-09T14:00:00Z","v":82135,"vw":60.162355},{"c":60.235,"h":60.36,"l":60.13,"n":1313,"o":60.17,"t":"2026-10-09T14:15:00Z","v":75123,"vw":60.229439},{"c":60.26,"h":60.26,"l":60.065,"n":932,"o":60.24,"t":"2026-10-09T14:30:00Z","v":54197,"vw":60.171437},{"c":60.45,"h":60.455,"l":60.22,"n":1231,"o":60.265,"t":"2026-10-09T14:45:00Z","v":68468,"vw":60.364439},{"c":60.61,"h":60.61,"l":60.42,"n":1216,"o":60.445,"t":"2026-10-09T15:00:00Z","v":76348,"vw":60.493086},{"c":60.66,"h":60.69,"l":60.54,"n":1214,"o":60.61,"t":"2026-10-09T15:15:00Z","v":65808,"vw":60.603362},{"c":60.74,"h":60.74,"l":60.61,"n":1413,"o":60.66,"t":"2026-10-09T15:30:00Z","v":70404,"vw":60.669758},{"c":60.81,"h":60.81,"l":60.69,"n":1220,"o":60.74,"t":"2026-10-09T15:45:00Z","v":45345,"vw":60.736554},{"c":60.67,"h":60.82,"l":60.64,"n":1117,"o":60.81,"t":"2026-10-09T16:00:00Z","v":67373,"vw":60.731006},{"c":60.85,"h":60.85,"l":60.66,"n":1023,"o":60.66,"t":"2026-10-09T16:15:00Z","v":47333,"vw":60.788871},{"c":60.96,"h":60.97,"l":60.835,"n":1257,"o":60.85,"t":"2026-10-09T16:30:00Z","v":75225,"vw":60.900958},{"c":61.01,"h":61.07,"l":60.96,"n":1692,"o":60.96,"t":"2026-10-09T16:45:00Z","v":203706,"vw":61.041745},{"c":61.065,"h":61.125,"l":60.985,"n":1474,"o":61,"t":"2026-10-09T17:00:00Z","v":125184,"vw":61.041082},{"c":61.005,"h":61.05,"l":60.89,"n":941,"o":61.05,"t":"2026-10-09T17:15:00Z","v":60551,"vw":60.966033},{"c":61.04,"h":61.045,"l":60.925,"n":1169,"o":60.99,"t":"2026-10-09T17:30:00Z","v":63056,"vw":60.96855},{"c":61.005,"h":61.04,"l":60.955,"n":1187,"o":61.04,"t":"2026-10-09T17:45:00Z","v":62176,"vw":60.983533},{"c":61,"h":61.035,"l":60.99,"n":969,"o":60.99,"t":"2026-10-09T18:00:00Z","v":38272,"vw":61.014834},{"c":60.9701,"h":61.015,"l":60.96,"n":870,"o":61,"t":"2026-10-09T18:15:00Z","v":36489,"vw":60.984348},{"c":61.06,"h":61.1129,"l":60.965,"n":1035,"o":60.965,"t":"2026-10-09T18:30:00Z","v":46374,"vw":61.051634},{"c":61.15,"h":61.17,"l":61.07,"n":974,"o":61.08,"t":"2026-10-09T18:45:00Z","v":49749,"vw":61.120714},{"c":61.1545,"h":61.21,"l":61.09,"n":1046,"o":61.135,"t":"2026-10-09T19:00:00Z","v":52039,"vw":61.156987},{"c":61.21,"h":61.23,"l":61.125,"n":1496,"o":61.15,"t":"2026-10-09T19:15:00Z","v":82728,"vw":61.181629},{"c":61.27,"h":61.315,"l":61.205,"n":2032,"o":61.22,"t":"2026-10-09T19:30:00Z","v":102776,"vw":61.269105},{"c":61.145,"h":61.27,"l":60.99,"n":5154,"o":61.26,"t":"2026-10-09T19:45:00Z","v":387056,"vw":61.158218},{"c":60.57,"h":61.16,"l":60.57,"n":65,"o":61.16,"t":"2026-10-09T20:00:00Z","v":1368355,"vw":61.050357},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-09T23:30:00Z","v":100,"vw":61.5},{"c":60.29,"h":61.21,"l":60.26,"n":1086,"o":61.13,"t":"2026-10-12T13:30:00Z","v":117695,"vw":60.748741},{"c":60.5401,"h":60.55,"l":60.28,"n":1059,"o":60.28,"t":"2026-10-12T13:45:00Z","v":70088,"vw":60.421948},{"c":60.67,"h":60.765,"l":60.365,"n":1532,"o":60.53,"t":"2026-10-12T14:00:00Z","v":135349,"vw":60.488915},{"c":60.795,"h":60.86,"l":60.62,"n":867,"o":60.655,"t":"2026-10-12T14:15:00Z","v":40094,"vw":60.732792},{"c":60.915,"h":60.97,"l":60.78,"n":863,"o":60.805,"t":"2026-10-12T14:30:00Z","v":43606,"vw":60.894629},{"c":61.04,"h":61.065,"l":60.9079,"n":1061,"o":60.91,"t":"2026-10-12T14:45:00Z","v":62622,"vw":61.00623},{"c":61.03,"h":61.12,"l":60.96,"n":1978,"o":61.04,"t":"2026-10-12T15:00:00Z","v":170865,"vw":61.03014},{"c":60.91,"h":61.055,"l":60.84,"n":2132,"o":61.03,"t":"2026-10-12T15:15:00Z","v":212473,"vw":60.943301},{"c":60.975,"h":61.06,"l":60.92,"n":1620,"o":60.92,"t":"2026-10-12T15:30:00Z","v":93271,"vw":60.990136},{"c":60.98,"h":61.08,"l":60.96,"n":1168,"o":60.97,"t":"2026-10-12T15:45:00Z","v":76530,"vw":61.015841},{"c":61.02,"h":61.035,"l":60.97,"n":1169,"o":60.97,"t":"2026-10-12T16:00:00Z","v":51508,"vw":60.99769},{"c":60.865,"h":61.045,"l":60.865,"n":1183,"o":61.02,"t":"2026-10-12T16:15:00Z","v":59120,"vw":60.961405},{"c":60.865,"h":60.88,"l":60.823,"n":911,"o":60.86,"t":"2026-10-12T16:30:00Z","v":37978,"vw":60.851018},{"c":60.9,"h":60.91,"l":60.835,"n":1310,"o":60.865,"t":"2026-10-12T16:45:00Z","v":83692,"vw":60.882216},{"c":61.05,"h":61.055,"l":60.885,"n":1059,"o":60.92,"t":"2026-10-12T17:00:00Z","v":66485,"vw":60.952224},{"c":61.06,"h":61.09,"l":61.015,"n":1017,"o":61.05,"t":"2026-10-12T17:15:00Z","v":76772,"vw":61.063855},{"c":61.08,"h":61.09,"l":60.965,"n":1096,"o":61.055,"t":"2026-10-12T17:30:00Z","v":61254,"vw":61.038138},{"c":61.11,"h":61.115,"l":61.01,"n":1111,"o":61.08,"t":"2026-10-12T17:45:00Z","v":60691,"vw":61.06492},{"c":61.07,"h":61.1165,"l":61.01,"n":1207,"o":61.11,"t":"2026-10-12T18:00:00Z","v":71534,"vw":61.062748},{"c":60.97,"h":61.06,"l":60.94,"n":1071,"o":61.06,"t":"2026-10-12T18:15:00Z","v":54176,"vw":60.986187},{"c":60.92,"h":60.99,"l":60.87,"n":1414,"o":60.96,"t":"2026-10-12T18:30:00Z","v":75280,"vw":60.914469},{"c":60.79,"h":60.965,"l":60.76,"n":1632,"o":60.92,"t":"2026-10-12T18:45:00Z","v":159110,"vw":60.855731},{"c":60.93,"h":60.95,"l":60.755,"n":1687,"o":60.78,"t":"2026-10-12T19:00:00Z","v":98088,"vw":60.862194},{"c":60.915,"h":60.99,"l":60.895,"n":1641,"o":60.9301,"t":"2026-10-12T19:15:00Z","v":87951,"vw":60.948517},{"c":60.965,"h":61.035,"l":60.9,"n":2462,"o":60.915,"t":"2026-10-12T19:30:00Z","v":134273,"vw":60.957431},{"c":61.235,"h":61.27,"l":60.945,"n":7042,"o":60.96,"t":"2026-10-12T19:45:00Z","v":533176,"vw":61.163929},{"c":61.25,"h":61.25,"l":61.25,"n":69,"o":61.25,"t":"2026-10-12T20:00:00Z","v":2288014,"vw":61.25},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-12T20:15:00Z","v":146,"vw":61.25},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-12T20:30:00Z","v":338,"vw":61.25},{"c":61.65,"h":61.65,"l":61.65,"n":7,"o":61.65,"t":"2026-10-13T11:00:00Z","v":195,"vw":61.65},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-13T13:15:00Z","v":160,"vw":61.75},{"c":61.33,"h":61.94,"l":61.26,"n":679,"o":61.94,"t":"2026-10-13T13:30:00Z","v":80986,"vw":61.677316},{"c":60.94,"h":61.38,"l":60.94,"n":1171,"o":61.32,"t":"2026-10-13T13:45:00Z","v":68770,"vw":61.125059},{"c":60.925,"h":60.95,"l":60.67,"n":1178,"o":60.95,"t":"2026-10-13T14:00:00Z","v":67332,"vw":60.812923},{"c":61.04,"h":61.09,"l":60.895,"n":1203,"o":60.91,"t":"2026-10-13T14:15:00Z","v":57748,"vw":61.027736},{"c":61.17,"h":61.19,"l":61.015,"n":932,"o":61.06,"t":"2026-10-13T14:30:00Z","v":48117,"vw":61.106256},{"c":61.12,"h":61.18,"l":61.06,"n":1370,"o":61.16,"t":"2026-10-13T14:45:00Z","v":90076,"vw":61.135475},{"c":61.17,"h":61.18,"l":61.04,"n":1106,"o":61.125,"t":"2026-10-13T15:00:00Z","v":57178,"vw":61.118184},{"c":61.05,"h":61.21,"l":61.045,"n":1025,"o":61.15,"t":"2026-10-13T15:15:00Z","v":45678,"vw":61.137997},{"c":61.18,"h":61.18,"l":61.02,"n":983,"o":61.025,"t":"2026-10-13T15:30:00Z","v":40850,"vw":61.109486},{"c":61.115,"h":61.189,"l":61.11,"n":914,"o":61.18,"t":"2026-10-13T15:45:00Z","v":35920,"vw":61.153874},{"c":61.085,"h":61.17,"l":61.02,"n":822,"o":61.12,"t":"2026-10-13T16:00:00Z","v":41457,"vw":61.108912},{"c":61.03,"h":61.09,"l":60.9715,"n":916,"o":61.08,"t":"2026-10-13T16:15:00Z","v":45149,"vw":61.040435},{"c":60.98,"h":61.02,"l":60.92,"n":1266,"o":61.02,"t":"2026-10-13T16:30:00Z","v":66401,"vw":60.97389},{"c":61.03,"h":61.04,"l":60.96,"n":699,"o":60.97,"t":"2026-10-13T16:45:00Z","v":56919,"vw":61.017781},{"c":61.195,"h":61.2,"l":60.99,"n":1246,"o":61.02,"t":"2026-10-13T17:00:00Z","v":63104,"vw":61.114878},{"c":61.259,"h":61.2699,"l":61.175,"n":955,"o":61.2,"t":"2026-10-13T17:15:00Z","v":53921,"vw":61.221303},{"c":61.2,"h":61.28,"l":61.19,"n":870,"o":61.26,"t":"2026-10-13T17:30:00Z","v":42264,"vw":61.237374},{"c":61.15,"h":61.21,"l":61.14,"n":781,"o":61.2,"t":"2026-10-13T17:45:00Z","v":35465,"vw":61.177283},{"c":61.21,"h":61.28,"l":61.15,"n":1242,"o":61.15,"t":"2026-10-13T18:00:00Z","v":90444,"vw":61.215983},{"c":61.18,"h":61.215,"l":61.07,"n":1228,"o":61.215,"t":"2026-10-13T18:15:00Z","v":87442,"vw":61.132349},{"c":61.225,"h":61.235,"l":61.14,"n":829,"o":61.19,"t":"2026-10-13T18:30:00Z","v":37192,"vw":61.198755},{"c":61.27,"h":61.28,"l":61.16,"n":1060,"o":61.23,"t":"2026-10-13T18:45:00Z","v":57668,"vw":61.232711},{"c":61.385,"h":61.39,"l":61.2702,"n":1197,"o":61.28,"t":"2026-10-13T19:00:00Z","v":74898,"vw":61.311063},{"c":61.265,"h":61.385,"l":61.235,"n":1747,"o":61.38,"t":"2026-10-13T19:15:00Z","v":106516,"vw":61.291845},{"c":61.04,"h":61.295,"l":61.025,"n":2017,"o":61.27,"t":"2026-10-13T19:30:00Z","v":115667,"vw":61.19661},{"c":61.21,"h":61.285,"l":60.995,"n":6434,"o":61.04,"t":"2026-10-13T19:45:00Z","v":491812,"vw":61.18954},{"c":61.2,"h":61.2,"l":61.2,"n":79,"o":61.2,"t":"2026-10-13T20:00:00Z","v":1255074,"vw":61.2},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-13T21:00:00Z","v":100,"vw":61.2},{"c":60.97,"h":61.25,"l":60.96,"n":597,"o":60.96,"t":"2026-10-14T13:30:00Z","v":55890,"vw":61.015746},{"c":60.85,"h":60.97,"l":60.78,"n":1187,"o":60.9,"t":"2026-10-14T13:45:00Z","v":105278,"vw":60.837598},{"c":60.81,"h":60.99,"l":60.78,"n":1342,"o":60.84,"t":"2026-10-14T14:00:00Z","v":63911,"vw":60.889342},{"c":60.82,"h":60.84,"l":60.71,"n":1245,"o":60.81,"t":"2026-10-14T14:15:00Z","v":57708,"vw":60.779017},{"c":60.69,"h":60.895,"l":60.66,"n":1463,"o":60.84,"t":"2026-10-14T14:30:00Z","v":96838,"vw":60.756427},{"c":60.58,"h":60.7,"l":60.55,"n":1168,"o":60.68,"t":"2026-10-14T14:45:00Z","v":56993,"vw":60.61566},{"c":60.69,"h":60.72,"l":60.55,"n":1272,"o":60.57,"t":"2026-10-14T15:00:00Z","v":63256,"vw":60.661251},{"c":60.67,"h":60.76,"l":60.63,"n":1027,"o":60.695,"t":"2026-10-14T15:15:00Z","v":52551,"vw":60.701593},{"c":60.62,"h":60.72,"l":60.605,"n":1365,"o":60.65,"t":"2026-10-14T15:30:00Z","v":82142,"vw":60.646919},{"c":60.61,"h":60.64,"l":60.58,"n":1123,"o":60.6,"t":"2026-10-14T15:45:00Z","v":45642,"vw":60.612167},{"c":60.61,"h":60.63,"l":60.51,"n":1040,"o":60.61,"t":"2026-10-14T16:00:00Z","v":64548,"vw":60.571983},{"c":60.71,"h":60.715,"l":60.535,"n":1115,"o":60.615,"t":"2026-10-14T16:15:00Z","v":53281,"vw":60.640242},{"c":60.67,"h":60.77,"l":60.63,"n":962,"o":60.71,"t":"2026-10-14T16:30:00Z","v":42009,"vw":60.721305},{"c":60.56,"h":60.67,"l":60.53,"n":807,"o":60.67,"t":"2026-10-14T16:45:00Z","v":33712,"vw":60.573794},{"c":60.66,"h":60.66,"l":60.5,"n":891,"o":60.545,"t":"2026-10-14T17:00:00Z","v":40838,"vw":60.582352},{"c":60.69,"h":60.71,"l":60.62,"n":1461,"o":60.665,"t":"2026-10-14T17:15:00Z","v":74417,"vw":60.685404},{"c":60.81,"h":60.82,"l":60.68,"n":1308,"o":60.69,"t":"2026-10-14T17:30:00Z","v":79880,"vw":60.729457},{"c":60.815,"h":60.83,"l":60.72,"n":864,"o":60.82,"t":"2026-10-14T17:45:00Z","v":34120,"vw":60.773041},{"c":60.79,"h":60.83,"l":60.725,"n":1164,"o":60.805,"t":"2026-10-14T18:00:00Z","v":53103,"vw":60.792707},{"c":60.8,"h":60.871,"l":60.74,"n":1324,"o":60.82,"t":"2026-10-14T18:15:00Z","v":67430,"vw":60.813319},{"c":60.69,"h":60.795,"l":60.64,"n":1195,"o":60.795,"t":"2026-10-14T18:30:00Z","v":62187,"vw":60.698275},{"c":60.715,"h":60.72,"l":60.64,"n":1317,"o":60.685,"t":"2026-10-14T18:45:00Z","v":58469,"vw":60.690078},{"c":60.68,"h":60.78,"l":60.67,"n":1507,"o":60.715,"t":"2026-10-14T19:00:00Z","v":81587,"vw":60.717569},{"c":60.67,"h":60.73,"l":60.61,"n":1767,"o":60.68,"t":"2026-10-14T19:15:00Z","v":85812,"vw":60.666775},{"c":60.695,"h":60.7,"l":60.6,"n":1992,"o":60.68,"t":"2026-10-14T19:30:00Z","v":98795,"vw":60.651718},{"c":60.825,"h":60.855,"l":60.605,"n":8511,"o":60.695,"t":"2026-10-14T19:45:00Z","v":721469,"vw":60.755891},{"c":60.8,"h":60.8,"l":60.8,"n":68,"o":60.8,"t":"2026-10-14T20:00:00Z","v":2436142,"vw":60.8},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-14T20:15:00Z","v":23985,"vw":60.8},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-14T23:30:00Z","v":158,"vw":61},{"c":61.49,"h":61.49,"l":61.49,"n":36,"o":61.49,"t":"2026-10-15T08:00:00Z","v":848,"vw":61.49},{"c":61.3,"h":61.81,"l":61.3,"n":844,"o":61.76,"t":"2026-10-15T13:30:00Z","v":80256,"vw":61.694811},{"c":61.5,"h":61.68,"l":61.29,"n":1332,"o":61.31,"t":"2026-10-15T13:45:00Z","v":64946,"vw":61.500811},{"c":61.47,"h":61.565,"l":61.38,"n":1051,"o":61.53,"t":"2026-10-15T14:00:00Z","v":45489,"vw":61.482849},{"c":61.4,"h":61.52,"l":61.27,"n":1390,"o":61.47,"t":"2026-10-15T14:15:00Z","v":98231,"vw":61.378988},{"c":61.38,"h":61.58,"l":61.355,"n":1594,"o":61.43,"t":"2026-10-15T14:30:00Z","v":110026,"vw":61.452642},{"c":61.135,"h":61.3798,"l":61.12,"n":959,"o":61.3798,"t":"2026-10-15T14:45:00Z","v":51151,"vw":61.231239},{"c":61.14,"h":61.27,"l":61.105,"n":1238,"o":61.13,"t":"2026-10-15T15:00:00Z","v":72376,"vw":61.173897},{"c":61.15,"h":61.17,"l":61.04,"n":1207,"o":61.14,"t":"2026-10-15T15:15:00Z","v":60347,"vw":61.107961},{"c":61.08,"h":61.165,"l":61.04,"n":1162,"o":61.145,"t":"2026-10-15T15:30:00Z","v":90387,"vw":61.091117},{"c":61.04,"h":61.12,"l":61.04,"n":1538,"o":61.07,"t":"2026-10-15T15:45:00Z","v":99724,"vw":61.081604},{"c":61.02,"h":61.09,"l":60.94,"n":1505,"o":61.05,"t":"2026-10-15T16:00:00Z","v":129113,"vw":61.023175},{"c":61.22,"h":61.23,"l":61.02,"n":990,"o":61.02,"t":"2026-10-15T16:15:00Z","v":34184,"vw":61.138325},{"c":61.385,"h":61.385,"l":61.22,"n":1426,"o":61.22,"t":"2026-10-15T16:30:00Z","v":86371,"vw":61.325488},{"c":61.43,"h":61.43,"l":61.34,"n":1454,"o":61.39,"t":"2026-10-15T16:45:00Z","v":80937,"vw":61.378434},{"c":61.43,"h":61.48,"l":61.34,"n":1269,"o":61.435,"t":"2026-10-15T17:00:00Z","v":84192,"vw":61.401684},{"c":61.435,"h":61.47,"l":61.36,"n":1202,"o":61.42,"t":"2026-10-15T17:15:00Z","v":75319,"vw":61.425506},{"c":61.285,"h":61.44,"l":61.28,"n":1630,"o":61.435,"t":"2026-10-15T17:30:00Z","v":127314,"vw":61.361671},{"c":61.255,"h":61.375,"l":61.25,"n":1061,"o":61.29,"t":"2026-10-15T17:45:00Z","v":62410,"vw":61.330154},{"c":61.295,"h":61.34,"l":61.24,"n":1268,"o":61.26,"t":"2026-10-15T18:00:00Z","v":73660,"vw":61.285914},{"c":61.2,"h":61.2977,"l":61.18,"n":1185,"o":61.285,"t":"2026-10-15T18:15:00Z","v":61665,"vw":61.233343},{"c":61.06,"h":61.25,"l":61.06,"n":1190,"o":61.2,"t":"2026-10-15T18:30:00Z","v":104223,"vw":61.151267},{"c":60.84,"h":61.08,"l":60.84,"n":1384,"o":61.08,"t":"2026-10-15T18:45:00Z","v":79687,"vw":60.952318},{"c":60.885,"h":60.89,"l":60.79,"n":1638,"o":60.84,"t":"2026-10-15T19:00:00Z","v":91737,"vw":60.844585},{"c":60.91,"h":60.91,"l":60.81,"n":1578,"o":60.88,"t":"2026-10-15T19:15:00Z","v":75404,"vw":60.871405},{"c":61.03,"h":61.04,"l":60.9,"n":2755,"o":60.915,"t":"2026-10-15T19:30:00Z","v":200247,"vw":60.982205},{"c":61.15,"h":61.19,"l":60.96,"n":8015,"o":61.03,"t":"2026-10-15T19:45:00Z","v":740250,"vw":61.084275},{"c":61.12,"h":61.18,"l":61.12,"n":88,"o":61.18,"t":"2026-10-15T20:00:00Z","v":1717469,"vw":61.179993},{"c":61.13,"h":61.48,"l":60.89,"n":2027,"o":61.38,"t":"2026-10-16T13:30:00Z","v":357133,"vw":61.280806},{"c":61.52,"h":61.6,"l":61.09,"n":3784,"o":61.13,"t":"2026-10-16T13:45:00Z","v":439994,"vw":61.449944},{"c":61.41,"h":61.715,"l":61.36,"n":5249,"o":61.53,"t":"2026-10-16T14:00:00Z","v":795966,"vw":61.529801},{"c":61.42,"h":61.54,"l":61.322,"n":2580,"o":61.41,"t":"2026-10-16T14:15:00Z","v":224667,"vw":61.43027},{"c":61.08,"h":61.445,"l":61.08,"n":3521,"o":61.425,"t":"2026-10-16T14:30:00Z","v":205963,"vw":61.208601},{"c":61.38,"h":61.42,"l":61.075,"n":2166,"o":61.08,"t":"2026-10-16T14:45:00Z","v":127782,"vw":61.247404},{"c":61.62,"h":61.665,"l":61.375,"n":3641,"o":61.38,"t":"2026-10-16T15:00:00Z","v":338123,"vw":61.56122},{"c":61.61,"h":61.725,"l":61.585,"n":1545,"o":61.64,"t":"2026-10-16T15:15:00Z","v":135074,"vw":61.654725},{"c":61.43,"h":61.64,"l":61.42,"n":1435,"o":61.61,"t":"2026-10-16T15:30:00Z","v":79015,"vw":61.563327},{"c":61.17,"h":61.47,"l":61.17,"n":1196,"o":61.43,"t":"2026-10-16T15:45:00Z","v":62603,"vw":61.335266},{"c":61.0125,"h":61.175,"l":60.94,"n":1233,"o":61.15,"t":"2026-10-16T16:00:00Z","v":72432,"vw":61.069803},{"c":60.92,"h":61.03,"l":60.915,"n":1039,"o":61.03,"t":"2026-10-16T16:15:00Z","v":66795,"vw":60.943305},{"c":60.89,"h":60.96,"l":60.79,"n":2444,"o":60.92,"t":"2026-10-16T16:30:00Z","v":151522,"vw":60.843376},{"c":60.96,"h":60.9699,"l":60.825,"n":1009,"o":60.875,"t":"2026-10-16T16:45:00Z","v":62600,"vw":60.907841},{"c":60.85,"h":60.96,"l":60.78,"n":1384,"o":60.96,"t":"2026-10-16T17:00:00Z","v":82352,"vw":60.87376},{"c":60.905,"h":60.96,"l":60.81,"n":1185,"o":60.85,"t":"2026-10-16T17:15:00Z","v":52385,"vw":60.885499},{"c":61.01,"h":61.08,"l":60.905,"n":1434,"o":60.905,"t":"2026-10-16T17:30:00Z","v":99324,"vw":60.993727},{"c":60.96,"h":61.08,"l":60.935,"n":1093,"o":61.01,"t":"2026-10-16T17:45:00Z","v":68830,"vw":61.006778},{"c":61,"h":61.04,"l":60.925,"n":1145,"o":60.965,"t":"2026-10-16T18:00:00Z","v":77603,"vw":60.980734},{"c":60.8901,"h":61.02,"l":60.87,"n":1221,"o":61,"t":"2026-10-16T18:15:00Z","v":63534,"vw":60.936471},{"c":60.95,"h":60.96,"l":60.855,"n":1157,"o":60.89,"t":"2026-10-16T18:30:00Z","v":69938,"vw":60.909936},{"c":61.01,"h":61.0225,"l":60.925,"n":1434,"o":60.95,"t":"2026-10-16T18:45:00Z","v":78942,"vw":60.974803},{"c":61.07,"h":61.09,"l":60.975,"n":1327,"o":61.005,"t":"2026-10-16T19:00:00Z","v":79498,"vw":61.015912},{"c":61.135,"h":61.14,"l":61.02,"n":2362,"o":61.06,"t":"2026-10-16T19:15:00Z","v":174567,"vw":61.090042},{"c":61.25,"h":61.26,"l":61.14,"n":2696,"o":61.15,"t":"2026-10-16T19:30:00Z","v":151845,"vw":61.209529},{"c":61.26,"h":61.33,"l":61.12,"n":8463,"o":61.23,"t":"2026-10-16T19:45:00Z","v":718590,"vw":61.210343},{"c":61.26,"h":61.26,"l":61.26,"n":94,"o":61.26,"t":"2026-10-16T20:00:00Z","v":1892160,"vw":61.26},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-16T20:30:00Z","v":259,"vw":61.26},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-16T21:45:00Z","v":100,"vw":61.21},{"c":60.79,"h":60.98,"l":60.79,"n":8,"o":60.98,"t":"2026-10-19T13:15:00Z","v":343,"vw":60.853333},{"c":60.76,"h":61,"l":60.73,"n":515,"o":60.9,"t":"2026-10-19T13:30:00Z","v":46920,"vw":60.88757},{"c":60.85,"h":60.85,"l":60.71,"n":677,"o":60.8,"t":"2026-10-19T13:45:00Z","v":41524,"vw":60.772234},{"c":60.745,"h":60.86,"l":60.65,"n":944,"o":60.825,"t":"2026-10-19T14:00:00Z","v":65309,"vw":60.744309},{"c":60.67,"h":60.83,"l":60.65,"n":1094,"o":60.79,"t":"2026-10-19T14:15:00Z","v":44179,"vw":60.727223},{"c":60.71,"h":60.73,"l":60.535,"n":1163,"o":60.7,"t":"2026-10-19T14:30:00Z","v":62957,"vw":60.635607},{"c":60.77,"h":60.77,"l":60.62,"n":1077,"o":60.7,"t":"2026-10-19T14:45:00Z","v":69636,"vw":60.671539},{"c":60.85,"h":60.86,"l":60.72,"n":993,"o":60.755,"t":"2026-10-19T15:00:00Z","v":67930,"vw":60.775273},{"c":60.785,"h":60.89,"l":60.77,"n":941,"o":60.85,"t":"2026-10-19T15:15:00Z","v":48226,"vw":60.813434},{"c":60.79,"h":60.895,"l":60.74,"n":1040,"o":60.785,"t":"2026-10-19T15:30:00Z","v":52846,"vw":60.810663},{"c":60.855,"h":60.855,"l":60.745,"n":938,"o":60.795,"t":"2026-10-19T15:45:00Z","v":45286,"vw":60.78435},{"c":60.79,"h":60.86,"l":60.73,"n":920,"o":60.85,"t":"2026-10-19T16:00:00Z","v":35307,"vw":60.773968},{"c":60.88,"h":60.89,"l":60.77,"n":801,"o":60.78,"t":"2026-10-19T16:15:00Z","v":31661,"vw":60.84299},{"c":60.885,"h":60.92,"l":60.865,"n":917,"o":60.88,"t":"2026-10-19T16:30:00Z","v":35200,"vw":60.893092},{"c":60.895,"h":60.955,"l":60.87,"n":756,"o":60.885,"t":"2026-10-19T16:45:00Z","v":33939,"vw":60.903134},{"c":60.88,"h":60.92,"l":60.835,"n":877,"o":60.92,"t":"2026-10-19T17:00:00Z","v":64959,"vw":60.870303},{"c":60.91,"h":60.92,"l":60.825,"n":802,"o":60.88,"t":"2026-10-19T17:15:00Z","v":36556,"vw":60.874576},{"c":60.835,"h":60.91,"l":60.785,"n":1034,"o":60.9,"t":"2026-10-19T17:30:00Z","v":57081,"vw":60.855993},{"c":60.92,"h":60.985,"l":60.83,"n":910,"o":60.835,"t":"2026-10-19T17:45:00Z","v":35677,"vw":60.909753},{"c":60.815,"h":60.925,"l":60.815,"n":762,"o":60.92,"t":"2026-10-19T18:00:00Z","v":36207,"vw":60.880311},{"c":60.88,"h":60.91,"l":60.81,"n":1020,"o":60.815,"t":"2026-10-19T18:15:00Z","v":54403,"vw":60.860368},{"c":60.86,"h":60.915,"l":60.8483,"n":934,"o":60.87,"t":"2026-10-19T18:30:00Z","v":49049,"vw":60.876162},{"c":60.88,"h":60.915,"l":60.83,"n":1365,"o":60.86,"t":"2026-10-19T18:45:00Z","v":56724,"vw":60.883068},{"c":60.8,"h":60.89,"l":60.79,"n":1242,"o":60.88,"t":"2026-10-19T19:00:00Z","v":69169,"vw":60.836096},{"c":60.83,"h":60.89,"l":60.78,"n":1894,"o":60.81,"t":"2026-10-19T19:15:00Z","v":105396,"vw":60.826829},{"c":60.795,"h":60.839,"l":60.6998,"n":2409,"o":60.81,"t":"2026-10-19T19:30:00Z","v":127824,"vw":60.779231},{"c":60.86,"h":60.95,"l":60.745,"n":6249,"o":60.795,"t":"2026-10-19T19:45:00Z","v":456232,"vw":60.865516},{"c":60.86,"h":60.86,"l":60.85,"n":70,"o":60.86,"t":"2026-10-19T20:00:00Z","v":1832624,"vw":60.85999},{"c":60.86,"h":60.86,"l":60.86,"n":1,"o":60.86,"t":"2026-10-19T20:30:00Z","v":2464,"vw":60.86},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-19T22:00:00Z","v":180,"vw":60.8},{"c":61.615,"h":61.65,"l":60.8166,"n":1089,"o":61.35,"t":"2026-10-20T13:30:00Z","v":121117,"vw":61.270236},{"c":61.6,"h":61.843,"l":61.535,"n":1331,"o":61.615,"t":"2026-10-20T13:45:00Z","v":81542,"vw":61.720262},{"c":61.55,"h":61.61,"l":61.4,"n":1315,"o":61.61,"t":"2026-10-20T14:00:00Z","v":97333,"vw":61.507297},{"c":61.78,"h":61.825,"l":61.54,"n":1728,"o":61.58,"t":"2026-10-20T14:15:00Z","v":82661,"vw":61.631342},{"c":61.85,"h":61.935,"l":61.785,"n":905,"o":61.79,"t":"2026-10-20T14:30:00Z","v":36780,"vw":61.842901},{"c":62.04,"h":62.075,"l":61.82,"n":1172,"o":61.84,"t":"2026-10-20T14:45:00Z","v":50679,"vw":61.947774},{"c":61.88,"h":62.025,"l":61.835,"n":1249,"o":62.025,"t":"2026-10-20T15:00:00Z","v":58855,"vw":61.923541},{"c":61.81,"h":61.96,"l":61.785,"n":1029,"o":61.88,"t":"2026-10-20T15:15:00Z","v":56443,"vw":61.86913},{"c":61.98,"h":61.99,"l":61.79,"n":1353,"o":61.8,"t":"2026-10-20T15:30:00Z","v":68494,"vw":61.865617},{"c":61.835,"h":61.97,"l":61.835,"n":1046,"o":61.97,"t":"2026-10-20T15:45:00Z","v":40824,"vw":61.918082},{"c":61.92,"h":61.93,"l":61.81,"n":996,"o":61.84,"t":"2026-10-20T16:00:00Z","v":46318,"vw":61.843142},{"c":61.8,"h":61.93,"l":61.73,"n":880,"o":61.93,"t":"2026-10-20T16:15:00Z","v":40332,"vw":61.807164},{"c":61.77,"h":61.85,"l":61.77,"n":826,"o":61.8,"t":"2026-10-20T16:30:00Z","v":33518,"vw":61.807252},{"c":61.785,"h":61.81,"l":61.75,"n":978,"o":61.77,"t":"2026-10-20T16:45:00Z","v":44874,"vw":61.781578},{"c":61.7779,"h":61.82,"l":61.7146,"n":936,"o":61.785,"t":"2026-10-20T17:00:00Z","v":41538,"vw":61.782043},{"c":61.8,"h":61.8,"l":61.715,"n":867,"o":61.77,"t":"2026-10-20T17:15:00Z","v":40498,"vw":61.760777},{"c":61.765,"h":61.82,"l":61.725,"n":821,"o":61.81,"t":"2026-10-20T17:30:00Z","v":31494,"vw":61.76532},{"c":61.84,"h":61.87,"l":61.765,"n":1432,"o":61.765,"t":"2026-10-20T17:45:00Z","v":131156,"vw":61.820522},{"c":61.82,"h":61.87,"l":61.765,"n":1120,"o":61.835,"t":"2026-10-20T18:00:00Z","v":63614,"vw":61.818845},{"c":62.015,"h":62.015,"l":61.82,"n":1237,"o":61.83,"t":"2026-10-20T18:15:00Z","v":85827,"vw":61.930945},{"c":62.04,"h":62.05,"l":61.99,"n":951,"o":62.015,"t":"2026-10-20T18:30:00Z","v":51596,"vw":62.019923},{"c":62.06,"h":62.09,"l":62.02,"n":1029,"o":62.035,"t":"2026-10-20T18:45:00Z","v":42925,"vw":62.059264},{"c":62.02,"h":62.065,"l":61.98,"n":1401,"o":62.06,"t":"2026-10-20T19:00:00Z","v":66689,"vw":62.021769},{"c":62.03,"h":62.09,"l":62.005,"n":1469,"o":62.015,"t":"2026-10-20T19:15:00Z","v":67450,"vw":62.040577},{"c":62.11,"h":62.125,"l":62.01,"n":2024,"o":62.025,"t":"2026-10-20T19:30:00Z","v":145288,"vw":62.070978},{"c":61.895,"h":62.135,"l":61.86,"n":5637,"o":62.105,"t":"2026-10-20T19:45:00Z","v":381263,"vw":61.962894},{"c":61.89,"h":61.9,"l":61.89,"n":64,"o":61.9,"t":"2026-10-20T20:00:00Z","v":951294,"vw":61.89003},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-20T20:30:00Z","v":1274,"vw":61.89},{"c":61.91,"h":61.91,"l":61.91,"n":3,"o":61.91,"t":"2026-10-21T12:00:00Z","v":448,"vw":61.91},{"c":62.275,"h":62.85,"l":62.17,"n":1276,"o":62.25,"t":"2026-10-21T13:30:00Z","v":127364,"vw":62.352526},{"c":62.065,"h":62.33,"l":62.045,"n":1606,"o":62.31,"t":"2026-10-21T13:45:00Z","v":136232,"vw":62.165408},{"c":62.1501,"h":62.21,"l":61.96,"n":1209,"o":62.065,"t":"2026-10-21T14:00:00Z","v":104920,"vw":62.06128},{"c":62.025,"h":62.2,"l":61.975,"n":828,"o":62.1885,"t":"2026-10-21T14:15:00Z","v":36274,"vw":62.079938},{"c":62.055,"h":62.19,"l":61.9,"n":1206,"o":62.025,"t":"2026-10-21T14:30:00Z","v":92202,"vw":62.014202},{"c":61.91,"h":62.13,"l":61.85,"n":1560,"o":62.055,"t":"2026-10-21T14:45:00Z","v":80101,"vw":61.947991},{"c":61.88,"h":61.96,"l":61.86,"n":778,"o":61.91,"t":"2026-10-21T15:00:00Z","v":38310,"vw":61.903098},{"c":61.91,"h":61.91,"l":61.81,"n":803,"o":61.8714,"t":"2026-10-21T15:15:00Z","v":30509,"vw":61.857579},{"c":61.81,"h":61.91,"l":61.76,"n":959,"o":61.91,"t":"2026-10-21T15:30:00Z","v":40838,"vw":61.809291},{"c":61.86,"h":61.91,"l":61.8,"n":801,"o":61.81,"t":"2026-10-21T15:45:00Z","v":32547,"vw":61.837358},{"c":61.97,"h":61.97,"l":61.83,"n":843,"o":61.85,"t":"2026-10-21T16:00:00Z","v":31691,"vw":61.905884},{"c":62.065,"h":62.08,"l":61.965,"n":757,"o":62.01,"t":"2026-10-21T16:15:00Z","v":29485,"vw":62.027678},{"c":62.05,"h":62.15,"l":62.02,"n":883,"o":62.06,"t":"2026-10-21T16:30:00Z","v":44060,"vw":62.077034},{"c":62.0965,"h":62.0965,"l":62.03,"n":799,"o":62.065,"t":"2026-10-21T16:45:00Z","v":47192,"vw":62.065339},{"c":61.97,"h":62.09,"l":61.95,"n":681,"o":62.09,"t":"2026-10-21T17:00:00Z","v":36246,"vw":62.04508},{"c":61.99,"h":62.065,"l":61.955,"n":648,"o":61.9701,"t":"2026-10-21T17:15:00Z","v":40492,"vw":62.026289},{"c":61.925,"h":61.98,"l":61.87,"n":635,"o":61.98,"t":"2026-10-21T17:30:00Z","v":33329,"vw":61.913307},{"c":62.04,"h":62.07,"l":61.93,"n":818,"o":61.93,"t":"2026-10-21T17:45:00Z","v":42730,"vw":62.002301},{"c":62.165,"h":62.18,"l":62.0199,"n":803,"o":62.05,"t":"2026-10-21T18:00:00Z","v":35046,"vw":62.088028},{"c":62.18,"h":62.22,"l":62.14,"n":876,"o":62.17,"t":"2026-10-21T18:15:00Z","v":32617,"vw":62.185581},{"c":62.15,"h":62.205,"l":62.145,"n":990,"o":62.18,"t":"2026-10-21T18:30:00Z","v":45344,"vw":62.176454},{"c":62.05,"h":62.23,"l":62.05,"n":1389,"o":62.16,"t":"2026-10-21T18:45:00Z","v":71400,"vw":62.169061},{"c":61.87,"h":62.08,"l":61.865,"n":1778,"o":62.05,"t":"2026-10-21T19:00:00Z","v":95758,"vw":62.001047},{"c":62.12,"h":62.12,"l":61.84,"n":1952,"o":61.865,"t":"2026-10-21T19:15:00Z","v":118796,"vw":61.989417},{"c":62.07,"h":62.14,"l":61.965,"n":2093,"o":62.11,"t":"2026-10-21T19:30:00Z","v":131349,"vw":62.041414},{"c":61.975,"h":62.12,"l":61.93,"n":5017,"o":62.06,"t":"2026-10-21T19:45:00Z","v":323529,"vw":62.027992},{"c":61.99,"h":61.99,"l":61.99,"n":90,"o":61.99,"t":"2026-10-21T20:00:00Z","v":1418826,"vw":61.99},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-21T20:30:00Z","v":2684,"vw":61.99},{"c":62.45,"h":62.66,"l":61.95,"n":735,"o":62.08,"t":"2026-10-22T13:30:00Z","v":88439,"vw":62.321103},{"c":63.02,"h":63.05,"l":62.44,"n":1586,"o":62.48,"t":"2026-10-22T13:45:00Z","v":144115,"vw":62.827491},{"c":63.07,"h":63.145,"l":62.785,"n":962,"o":63.0388,"t":"2026-10-22T14:00:00Z","v":71029,"vw":63.015923},{"c":63.21,"h":63.265,"l":62.99,"n":1907,"o":63.09,"t":"2026-10-22T14:15:00Z","v":70090,"vw":63.137704},{"c":63.1,"h":63.25,"l":62.895,"n":862,"o":63.21,"t":"2026-10-22T14:30:00Z","v":35320,"vw":63.081295},{"c":63.195,"h":63.235,"l":63.07,"n":1144,"o":63.12,"t":"2026-10-22T14:45:00Z","v":45815,"vw":63.158867},{"c":63.37,"h":63.4,"l":63.16,"n":1314,"o":63.2,"t":"2026-10-22T15:00:00Z","v":63138,"vw":63.254916},{"c":63.15,"h":63.38,"l":63.08,"n":1665,"o":63.355,"t":"2026-10-22T15:15:00Z","v":90788,"vw":63.215061},{"c":63.33,"h":63.33,"l":63.115,"n":1616,"o":63.12,"t":"2026-10-22T15:30:00Z","v":83579,"vw":63.23178},{"c":63.35,"h":63.39,"l":63.24,"n":1175,"o":63.34,"t":"2026-10-22T15:45:00Z","v":54809,"vw":63.308445},{"c":63.355,"h":63.465,"l":63.26,"n":1260,"o":63.34,"t":"2026-10-22T16:00:00Z","v":73796,"vw":63.371321},{"c":63.39,"h":63.42,"l":63.34,"n":1016,"o":63.37,"t":"2026-10-22T16:15:00Z","v":42355,"vw":63.377762},{"c":63.39,"h":63.47,"l":63.35,"n":1354,"o":63.3801,"t":"2026-10-22T16:30:00Z","v":72442,"vw":63.425963},{"c":63.5,"h":63.55,"l":63.395,"n":1635,"o":63.4,"t":"2026-10-22T16:45:00Z","v":68005,"vw":63.466044},{"c":63.48,"h":63.49,"l":63.425,"n":1163,"o":63.48,"t":"2026-10-22T17:00:00Z","v":46852,"vw":63.459269},{"c":63.38,"h":63.51,"l":63.305,"n":1553,"o":63.47,"t":"2026-10-22T17:15:00Z","v":57876,"vw":63.419019},{"c":63.435,"h":63.48,"l":63.38,"n":1160,"o":63.38,"t":"2026-10-22T17:30:00Z","v":45155,"vw":63.425907},{"c":63.49,"h":63.5,"l":63.39,"n":1263,"o":63.435,"t":"2026-10-22T17:45:00Z","v":46111,"vw":63.452817},{"c":63.45,"h":63.5,"l":63.38,"n":1332,"o":63.5,"t":"2026-10-22T18:00:00Z","v":71422,"vw":63.422046},{"c":63.4,"h":63.485,"l":63.39,"n":1261,"o":63.45,"t":"2026-10-22T18:15:00Z","v":48146,"vw":63.452958},{"c":63.39,"h":63.455,"l":63.38,"n":1352,"o":63.41,"t":"2026-10-22T18:30:00Z","v":64210,"vw":63.429565},{"c":63.46,"h":63.47,"l":63.38,"n":1358,"o":63.385,"t":"2026-10-22T18:45:00Z","v":61880,"vw":63.421814},{"c":63.58,"h":63.695,"l":63.465,"n":1675,"o":63.465,"t":"2026-10-22T19:00:00Z","v":76270,"vw":63.583334},{"c":63.7,"h":63.72,"l":63.55,"n":2194,"o":63.6,"t":"2026-10-22T19:15:00Z","v":112939,"vw":63.65185},{"c":63.57,"h":63.69,"l":63.53,"n":2302,"o":63.69,"t":"2026-10-22T19:30:00Z","v":136294,"vw":63.615565},{"c":63.58,"h":63.7,"l":63.48,"n":6256,"o":63.57,"t":"2026-10-22T19:45:00Z","v":476995,"vw":63.612137},{"c":63.57,"h":63.57,"l":63.57,"n":75,"o":63.57,"t":"2026-10-22T20:00:00Z","v":853872,"vw":63.57},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-22T20:30:00Z","v":1106,"vw":63.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5328986224543742,"strike":83.71336394545835,"iv":0.6858062480404352,"gamma":0.014366062578604982,"theta":-0.036976290181659974,"vega":0.031023944269304254,"rho":0.004470841283475256,"breakevenPct":32.52518887511832},{"delta":0.15,"premium":0.781692441210887,"strike":78.18461241753585,"iv":0.6146623551005809,"gamma":0.021385041270907287,"theta":-0.043726514761279936,"vega":0.04103720533846737,"rho":0.00672351380987558,"breakevenPct":24.219450776697702},{"delta":0.2,"premium":0.9374997526661855,"strike":74.00001978670517,"iv":0.5383352280516568,"gamma":0.03261509237300913,"theta":-0.0457232737645099,"vega":0.04900439982859203,"rho":0.009015696363549933,"breakevenPct":17.881893250544838},{"delta":0.25,"premium":0.9669809495565981,"strike":71.64152403547216,"iv":0.45496645759786836,"gamma":0.04956606397337361,"theta":-0.04126224814487943,"vega":0.054191926078961,"rho":0.01136155496525255,"breakevenPct":14.218192520101862},{"delta":0.3,"premium":0.9964621464470107,"strike":69.28302828423915,"iv":0.37159768714407987,"gamma":0.0665170355737381,"theta":-0.03680122252524895,"vega":0.05937945232932996,"rho":0.013707413566955165,"breakevenPct":10.55449178965889},{"delta":0.35,"premium":1.0259433433374234,"strike":66.92453253300613,"iv":0.2882289166902914,"gamma":0.08346800717410258,"theta":-0.03234019690561847,"vega":0.06456697857969892,"rho":0.016053272168657783,"breakevenPct":6.890791059215916},{"delta":0.4,"premium":1.1175209692451076,"strike":64.8928238583411,"iv":0.22073802423112768,"gamma":0.09649403541472507,"theta":-0.028620689655172414,"vega":0.0683327120223672,"rho":0.018387176443166602,"breakevenPct":3.8388309384712973},{"delta":0.45,"premium":1.4844827586206901,"strike":64.3103448275862,"iv":0.22366206896551724,"gamma":0.09211379310344828,"theta":-0.028189655172413793,"vega":0.06579310344827587,"rho":0.020668065875337725,"breakevenPct":3.4998074346498256},{"delta":0.5,"premium":1.8514445479962727,"strike":63.72786579683132,"iv":0.2265861136999068,"gamma":0.08773355079217147,"theta":-0.02775862068965517,"vega":0.06325349487418452,"rho":0.022948955307508845,"breakevenPct":3.1607839308283534},{"delta":0.55,"premium":2.2184063373718557,"strike":63.14538676607642,"iv":0.22951015843429637,"gamma":0.08335330848089469,"theta":-0.027327586206896553,"vega":0.060713886300093195,"rho":0.025229844739679968,"breakevenPct":2.8217604270068817},{"delta":0.6,"premium":2.5853681267474373,"strike":62.56290773532153,"iv":0.23243420316868593,"gamma":0.0789730661696179,"theta":-0.02689655172413793,"vega":0.058174277726001866,"rho":0.027510734171851084,"breakevenPct":2.48273692318541},{"delta":0.65,"premium":2.9523299161230203,"strike":61.980428704566634,"iv":0.2353582479030755,"gamma":0.0745928238583411,"theta":-0.02646551724137931,"vega":0.055634669151910524,"rho":0.02979162360402221,"breakevenPct":2.1437134193639378},{"delta":0.7,"premium":3.3192917054986024,"strike":61.397949673811745,"iv":0.23828229263746503,"gamma":0.0702125815470643,"theta":-0.02603448275862069,"vega":0.053095060577819195,"rho":0.03207251303619332,"breakevenPct":1.8046899155424665},{"delta":0.75,"premium":3.686253494874185,"strike":60.81547064305685,"iv":0.2412063373718546,"gamma":0.06583233923578752,"theta":-0.02560344827586207,"vega":0.050555452003727866,"rho":0.03435340246836445,"breakevenPct":1.4656664117209943},{"delta":0.8,"premium":4.053215284249768,"strike":60.23299161230196,"iv":0.24413038210624416,"gamma":0.06145209692451071,"theta":-0.02517241379310345,"vega":0.04801584342963652,"rho":0.036634291900535576,"breakevenPct":1.1266429078995222}],"put":[{"delta":0.1,"premium":1.075,"strike":44.074907446342806,"iv":1.1616040014000555,"gamma":0.009203523694784301,"theta":-0.05927060383978172,"vega":0.03117706259348773,"rho":-0.006020445695449952,"breakevenPct":32.35817611083403},{"delta":0.15,"premium":0.8429374650393371,"strike":53.86770891601105,"iv":0.6176964708993937,"gamma":0.03135161172546623,"theta":-0.04037900251330455,"vega":0.041473180849554835,"rho":-0.008588159654415388,"breakevenPct":16.588372737184663},{"delta":0.2,"premium":0.5475812453485487,"strike":60.174894567104936,"iv":0.25226234185065743,"gamma":0.06015348548747209,"theta":-0.019758843959315306,"vega":0.048759042421235424,"rho":-0.011160551472041935,"breakevenPct":6.202118417875749},{"delta":0.25,"premium":0.8049615480029768,"strike":60.79508806747705,"iv":0.25319263210121556,"gamma":0.06318002976928802,"theta":-0.02067673033986604,"vega":0.05145068221285041,"rho":-0.013924791189225237,"breakevenPct":5.631388202809384},{"delta":0.3,"premium":1.062341850657405,"strike":61.41528156784917,"iv":0.25412292235177375,"gamma":0.06620657405110394,"theta":-0.02159461672041677,"vega":0.05414232200446539,"rho":-0.01668903090640854,"breakevenPct":5.060657987743019},{"delta":0.35,"premium":1.319722153311833,"strike":62.03547506822129,"iv":0.25505321260233194,"gamma":0.06923311833291987,"theta":-0.0225125031009675,"vega":0.05683396179608038,"rho":-0.01945327062359184,"breakevenPct":4.489927772676653},{"delta":0.4,"premium":1.5771024559662616,"strike":62.6556685685934,"iv":0.2559835028528901,"gamma":0.07225966261473579,"theta":-0.023430389481518234,"vega":0.05952560158769536,"rho":-0.022217510340775147,"breakevenPct":3.919197557610287},{"delta":0.45,"premium":1.8344827586206898,"strike":63.275862068965516,"iv":0.2569137931034483,"gamma":0.07528620689655172,"theta":-0.024348275862068967,"vega":0.06221724137931035,"rho":-0.024981750057958448,"breakevenPct":3.3484673425439215},{"delta":0.5,"premium":2.091863061275118,"strike":63.89605556933763,"iv":0.25784408335400644,"gamma":0.07831275117836765,"theta":-0.025266162242619697,"vega":0.06490888117092533,"rho":-0.02774598977514175,"breakevenPct":2.777737127477556},{"delta":0.55,"premium":2.349243363929546,"strike":64.51624906970974,"iv":0.2587743736045646,"gamma":0.08133929546018358,"theta":-0.02618404862317043,"vega":0.06760052096254032,"rho":-0.030510229492325056,"breakevenPct":2.207006912411191},{"delta":0.6,"premium":2.6836383717260963,"strike":65.17355632691701,"iv":0.25899321552540233,"gamma":0.08212063742505522,"theta":-0.026167592300410224,"vega":0.06832543389081729,"rho":-0.033313443204636625,"breakevenPct":1.7023198375524455},{"delta":0.65,"premium":3.291085515935627,"strike":65.96244872199432,"iv":0.2566896497317766,"gamma":0.07494171662985168,"theta":-0.022838466393183966,"vega":0.06207740612180498,"rho":-0.03625483744513026,"breakevenPct":1.4317857143388961},{"delta":0.7,"premium":3.8985326601451558,"strike":66.75134111707163,"iv":0.2543860839381508,"gamma":0.06776279583464816,"theta":-0.01950934048595772,"vega":0.05582937835279268,"rho":-0.03919623168562388,"breakevenPct":1.161251591125347},{"delta":0.75,"premium":4.505979804354686,"strike":67.54023351214894,"iv":0.2520825181445251,"gamma":0.06058387503944462,"theta":-0.016180214578731464,"vega":0.049581350583780374,"rho":-0.042137625926117514,"breakevenPct":0.8907174679117976},{"delta":0.8,"premium":5.113426948564216,"strike":68.32912590722626,"iv":0.24977895235089934,"gamma":0.053404954244241076,"theta":-0.012851088671505206,"vega":0.043333322814768066,"rho":-0.045079020166611146,"breakevenPct":0.6201833446982481},{"delta":0.85,"premium":5.720874092773745,"strike":69.11801830230357,"iv":0.2474753865572736,"gamma":0.04622603344903756,"theta":-0.009521962764278954,"vega":0.037085295045755765,"rho":-0.04802041440710477,"breakevenPct":0.3496492214846991},{"delta":0.9,"premium":6.3283212369832755,"strike":69.90691069738088,"iv":0.24517182076364785,"gamma":0.03904711265383402,"theta":-0.0061928368570527,"vega":0.030837267276743456,"rho":-0.0509618086475984,"breakevenPct":0.07911509827114971}]},"raw":{"call":[{"delta":0.1,"premium":0.5328986224543742,"strike":83.71336394545835,"iv":0.6858062480404352,"gamma":0.014366062578604982,"theta":-0.036976290181659974,"vega":0.031023944269304254,"rho":0.004470841283475256,"breakevenPct":32.52518887511832},{"delta":0.15,"premium":0.781692441210887,"strike":78.18461241753585,"iv":0.6146623551005809,"gamma":0.021385041270907287,"theta":-0.043726514761279936,"vega":0.04103720533846737,"rho":0.00672351380987558,"breakevenPct":24.219450776697702},{"delta":0.2,"premium":0.9374997526661855,"strike":74.00001978670517,"iv":0.5383352280516568,"gamma":0.03261509237300913,"theta":-0.0457232737645099,"vega":0.04900439982859203,"rho":0.009015696363549933,"breakevenPct":17.881893250544838},{"delta":0.25,"premium":0.9669809495565981,"strike":71.64152403547216,"iv":0.45496645759786836,"gamma":0.04956606397337361,"theta":-0.04126224814487943,"vega":0.054191926078961,"rho":0.01136155496525255,"breakevenPct":14.218192520101862},{"delta":0.3,"premium":0.9964621464470107,"strike":69.28302828423915,"iv":0.37159768714407987,"gamma":0.0665170355737381,"theta":-0.03680122252524895,"vega":0.05937945232932996,"rho":0.013707413566955165,"breakevenPct":10.55449178965889},{"delta":0.35,"premium":1.0259433433374234,"strike":66.92453253300613,"iv":0.2882289166902914,"gamma":0.08346800717410258,"theta":-0.03234019690561847,"vega":0.06456697857969892,"rho":0.016053272168657783,"breakevenPct":6.890791059215916},{"delta":0.4,"premium":1.1175209692451076,"strike":64.8928238583411,"iv":0.22073802423112768,"gamma":0.09649403541472507,"theta":-0.028620689655172414,"vega":0.0683327120223672,"rho":0.018387176443166602,"breakevenPct":3.8388309384712973},{"delta":0.45,"premium":1.4844827586206901,"strike":64.3103448275862,"iv":0.22366206896551724,"gamma":0.09211379310344828,"theta":-0.028189655172413793,"vega":0.06579310344827587,"rho":0.020668065875337725,"breakevenPct":3.4998074346498256},{"delta":0.5,"premium":1.8514445479962727,"strike":63.72786579683132,"iv":0.2265861136999068,"gamma":0.08773355079217147,"theta":-0.02775862068965517,"vega":0.06325349487418452,"rho":0.022948955307508845,"breakevenPct":3.1607839308283534},{"delta":0.55,"premium":2.2184063373718557,"strike":63.14538676607642,"iv":0.22951015843429637,"gamma":0.08335330848089469,"theta":-0.027327586206896553,"vega":0.060713886300093195,"rho":0.025229844739679968,"breakevenPct":2.8217604270068817},{"delta":0.6,"premium":2.5853681267474373,"strike":62.56290773532153,"iv":0.23243420316868593,"gamma":0.0789730661696179,"theta":-0.02689655172413793,"vega":0.058174277726001866,"rho":0.027510734171851084,"breakevenPct":2.48273692318541},{"delta":0.65,"premium":2.9523299161230203,"strike":61.980428704566634,"iv":0.2353582479030755,"gamma":0.0745928238583411,"theta":-0.02646551724137931,"vega":0.055634669151910524,"rho":0.02979162360402221,"breakevenPct":2.1437134193639378},{"delta":0.7,"premium":3.3192917054986024,"strike":61.397949673811745,"iv":0.23828229263746503,"gamma":0.0702125815470643,"theta":-0.02603448275862069,"vega":0.053095060577819195,"rho":0.03207251303619332,"breakevenPct":1.8046899155424665},{"delta":0.75,"premium":3.686253494874185,"strike":60.81547064305685,"iv":0.2412063373718546,"gamma":0.06583233923578752,"theta":-0.02560344827586207,"vega":0.050555452003727866,"rho":0.03435340246836445,"breakevenPct":1.4656664117209943},{"delta":0.8,"premium":4.053215284249768,"strike":60.23299161230196,"iv":0.24413038210624416,"gamma":0.06145209692451071,"theta":-0.02517241379310345,"vega":0.04801584342963652,"rho":0.036634291900535576,"breakevenPct":1.1266429078995222}],"put":[{"delta":0.1,"premium":1.075,"strike":44.074907446342806,"iv":1.1616040014000555,"gamma":0.009203523694784301,"theta":-0.05927060383978172,"vega":0.03117706259348773,"rho":-0.006020445695449952,"breakevenPct":32.35817611083403},{"delta":0.15,"premium":0.8429374650393371,"strike":53.86770891601105,"iv":0.6176964708993937,"gamma":0.03135161172546623,"theta":-0.04037900251330455,"vega":0.041473180849554835,"rho":-0.008588159654415388,"breakevenPct":16.588372737184663},{"delta":0.2,"premium":0.5475812453485487,"strike":60.174894567104936,"iv":0.25226234185065743,"gamma":0.06015348548747209,"theta":-0.019758843959315306,"vega":0.048759042421235424,"rho":-0.011160551472041935,"breakevenPct":6.202118417875749},{"delta":0.25,"premium":0.8049615480029768,"strike":60.79508806747705,"iv":0.25319263210121556,"gamma":0.06318002976928802,"theta":-0.02067673033986604,"vega":0.05145068221285041,"rho":-0.013924791189225237,"breakevenPct":5.631388202809384},{"delta":0.3,"premium":1.062341850657405,"strike":61.41528156784917,"iv":0.25412292235177375,"gamma":0.06620657405110394,"theta":-0.02159461672041677,"vega":0.05414232200446539,"rho":-0.01668903090640854,"breakevenPct":5.060657987743019},{"delta":0.35,"premium":1.319722153311833,"strike":62.03547506822129,"iv":0.25505321260233194,"gamma":0.06923311833291987,"theta":-0.0225125031009675,"vega":0.05683396179608038,"rho":-0.01945327062359184,"breakevenPct":4.489927772676653},{"delta":0.4,"premium":1.5771024559662616,"strike":62.6556685685934,"iv":0.2559835028528901,"gamma":0.07225966261473579,"theta":-0.023430389481518234,"vega":0.05952560158769536,"rho":-0.022217510340775147,"breakevenPct":3.919197557610287},{"delta":0.45,"premium":1.8344827586206898,"strike":63.275862068965516,"iv":0.2569137931034483,"gamma":0.07528620689655172,"theta":-0.024348275862068967,"vega":0.06221724137931035,"rho":-0.024981750057958448,"breakevenPct":3.3484673425439215},{"delta":0.5,"premium":2.091863061275118,"strike":63.89605556933763,"iv":0.25784408335400644,"gamma":0.07831275117836765,"theta":-0.025266162242619697,"vega":0.06490888117092533,"rho":-0.02774598977514175,"breakevenPct":2.777737127477556},{"delta":0.55,"premium":2.349243363929546,"strike":64.51624906970974,"iv":0.2587743736045646,"gamma":0.08133929546018358,"theta":-0.02618404862317043,"vega":0.06760052096254032,"rho":-0.030510229492325056,"breakevenPct":2.207006912411191},{"delta":0.6,"premium":2.6836383717260963,"strike":65.17355632691701,"iv":0.25899321552540233,"gamma":0.08212063742505522,"theta":-0.026167592300410224,"vega":0.06832543389081729,"rho":-0.033313443204636625,"breakevenPct":1.7023198375524455},{"delta":0.65,"premium":3.291085515935627,"strike":65.96244872199432,"iv":0.2566896497317766,"gamma":0.07494171662985168,"theta":-0.022838466393183966,"vega":0.06207740612180498,"rho":-0.03625483744513026,"breakevenPct":1.4317857143388961},{"delta":0.7,"premium":3.8985326601451558,"strike":66.75134111707163,"iv":0.2543860839381508,"gamma":0.06776279583464816,"theta":-0.01950934048595772,"vega":0.05582937835279268,"rho":-0.03919623168562388,"breakevenPct":1.161251591125347},{"delta":0.75,"premium":4.505979804354686,"strike":67.54023351214894,"iv":0.2520825181445251,"gamma":0.06058387503944462,"theta":-0.016180214578731464,"vega":0.049581350583780374,"rho":-0.042137625926117514,"breakevenPct":0.8907174679117976},{"delta":0.8,"premium":5.113426948564216,"strike":68.32912590722626,"iv":0.24977895235089934,"gamma":0.053404954244241076,"theta":-0.012851088671505206,"vega":0.043333322814768066,"rho":-0.045079020166611146,"breakevenPct":0.6201833446982481},{"delta":0.85,"premium":5.720874092773745,"strike":69.11801830230357,"iv":0.2474753865572736,"gamma":0.04622603344903756,"theta":-0.009521962764278954,"vega":0.037085295045755765,"rho":-0.04802041440710477,"breakevenPct":0.3496492214846991},{"delta":0.9,"premium":6.3283212369832755,"strike":69.90691069738088,"iv":0.24517182076364785,"gamma":0.03904711265383402,"theta":-0.0061928368570527,"vega":0.030837267276743456,"rho":-0.0509618086475984,"breakevenPct":0.07911509827114971}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}